Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6607 | -1.5269239658 | 43.27 | 44.88 | 42.5 | 7643841 | 43.96980084 | SP |
| 4 | -3.2707 | -7.12881429817 | 45.88 | 46.75 | 40.95 | 9956353 | 44.30470133 | SP |
| 12 | -13.5307 | -24.1017100107 | 56.14 | 56.9 | 37.7727 | 12086790 | 45.22183134 | SP |
| 26 | 1.0693 | 2.57414540202 | 41.54 | 58 | 35.03 | 12922117 | 45.03129036 | SP |
| 52 | 5.6193 | 15.1914030819 | 36.99 | 58 | 31.845 | 15532608 | 41.71089762 | SP |
| 156 | -15.6107 | -26.8132944005 | 58.22 | 69.69 | 21.5785 | 13953785 | 38.12422225 | SP |
| 260 | -31.2507 | -42.3107229894 | 73.86 | 114.31 | 10.0856 | 13386894 | 43.5962869 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 42.73 | -1.23 | -2.80 | 43.7 | 43.8099 | 41.99 | 8747575 |
| 1740007800 | 43.96 | -0.48 | -1.08 | 43.38 | 44.38 | 43.19 | 7963095 |
| 1739921400 | 44.44 | 0.71 | 1.62 | 43.81 | 44.6964 | 43.47 | 6064686 |
| 1739575800 | 43.73 | -0.12 | -0.27 | 44.52 | 44.88 | 43.5301 | 6592924 |
| 1739489400 | 43.85 | 1.35 | 3.18 | 43.27 | 43.99 | 42.54 | 9954660 |
| 1739403000 | 42.5 | -1.2 | -2.75 | 41.69 | 42.9699 | 41.43 | 10807456 |
| 1739316600 | 43.7 | -0.78 | -1.75 | 43.3 | 44.1099 | 43.18 | 6679720 |
| 1739230200 | 44.48 | 0.61 | 1.39 | 44.67 | 44.765 | 43.82 | 6823232 |
| 1738971000 | 43.87 | -1.65 | -3.62 | 45.6 | 45.8399 | 43.66 | 11294893 |
| 1738884600 | 45.52 | -0.47 | -1.02 | 46.64 | 46.75 | 44.705 | 9749832 |
| 1738798200 | 45.99 | 1.44 | 3.23 | 45.2 | 46.03 | 44.5 | 7425742 |
| 1738711800 | 44.55 | 1.73 | 4.04 | 42.65 | 44.65 | 42.44 | 8464870 |
| 1738625400 | 42.82 | -1.53 | -3.45 | 41.41 | 43.77 | 40.95 | 15647672 |
| 1738366200 | 44.35 | -1.27 | -2.78 | 45.75 | 46.67 | 43.81 | 17525373 |
| 1738279800 | 45.62 | 1.3 | 2.93 | 45.64 | 46.55 | 44.73 | 11806298 |
| 1738193400 | 44.32 | -0.29 | -0.65 | 44.52 | 45.475 | 43.35 | 14087509 |
| 1738107000 | 44.61 | 0.11 | 0.25 | 44.63 | 45.07 | 43.71 | 8047166 |
| 1738020600 | 44.5 | -1.29 | -2.82 | 44.59 | 46.3299 | 43.71 | 11493468 |
| 1737761400 | 45.79 | 0.18 | 0.39 | 45.88 | 46.73 | 45.43 | 8785753 |
| 1737675000 | 45.61 | 0 | 0.00 | 45.61 | 45.61 | 45.61 | 0 |
| 1737588600 | 45.61 | -0.96 | -2.06 | 46.36 | 46.57 | 45.36 | 8805538 |
| 1737502200 | 46.57 | 2.56 | 5.82 | 45.23 | 46.6 | 44.92 | 10341243 |
| 1737156600 | 44.01 | 0.5 | 1.15 | 44.89 | 44.89 | 43.5801 | 11589365 |
| 1737070200 | 43.51 | 0.22 | 0.51 | 43.32 | 43.93 | 42.49 | 11295671 |
| 1736983800 | 43.29 | 2.38 | 5.82 | 44.06 | 44.11 | 42.67 | 16372896 |
| 1736897400 | 40.91 | 1.36 | 3.44 | 40.56 | 41.135 | 39.5201 | 16111830 |
| 1736811000 | 39.55 | 0.19 | 0.48 | 38.05 | 39.67 | 37.7727 | 14309144 |
| 1736551800 | 39.36 | -2.81 | -6.66 | 40.19 | 40.415 | 38.49 | 19974459 |
| 1736379000 | 42.17 | -0.6 | -1.40 | 41.66 | 42.515 | 40.62 | 17249376 |
| 1736292600 | 42.77 | -1.07 | -2.44 | 44.43 | 44.9798 | 41.98 | 15030363 |
| 1736206200 | 43.84 | 0.03 | 0.07 | 44.57 | 45.37 | 43.615 | 13198884 |
| 1735947000 | 43.81 | 1.9 | 4.53 | 42.43 | 44 | 42.06 | 12162164 |
| 1735860600 | 41.91 | 0.03 | 0.07 | 42.93 | 43.785 | 41.1037 | 15986201 |
| 1735687800 | 41.88 | 0.15 | 0.36 | 42.5 | 43.1898 | 41.42 | 12549514 |
| 1735601400 | 41.73 | -0.97 | -2.27 | 41.7 | 42.3795 | 40.1495 | 11803830 |
| 1735342200 | 42.7 | -2.1 | -4.69 | 43.88 | 44.6 | 41.45 | 16605663 |
| 1735255800 | 44.8 | 1.35 | 3.11 | 42.86 | 45.01 | 42.29 | 10938555 |
| 1735077840 | 43.45 | 1.12 | 2.65 | 42.67 | 43.55 | 41.7799 | 6856188 |
| 1734996600 | 42.33 | -0.55 | -1.28 | 42.52 | 42.88 | 41.175 | 12915391 |
| 1734737400 | 42.88 | 1.21 | 2.90 | 40.94 | 44.345 | 40.83 | 19415001 |
| 1734651000 | 41.67 | -0.72 | -1.70 | 43.63 | 44.3 | 41.3718 | 17546698 |
| 1734564600 | 42.39 | -6.36 | -13.05 | 49.49 | 50 | 41.06 | 27620688 |
| 1734478200 | 48.75 | -1.8 | -3.56 | 49.83 | 50.29 | 48.47 | 13999617 |
| 1734391800 | 50.55 | 0.88 | 1.77 | 49.57 | 51.26 | 49.18 | 12141134 |
| 1734132600 | 49.67 | -1.02 | -2.01 | 50.48 | 50.81 | 48.8901 | 13533922 |
| 1734046200 | 50.69 | -2.16 | -4.09 | 52.39 | 52.705 | 50.56 | 14311640 |
| 1733959800 | 52.85 | 0.68 | 1.30 | 53.43 | 53.79 | 52.19 | 11959162 |
| 1733873400 | 52.17 | -0.66 | -1.25 | 52.71 | 53.52 | 51.625 | 9344913 |
| 1733787000 | 52.83 | -0.8 | -1.49 | 54.73 | 55.26 | 52.77 | 10802158 |
| 1733527800 | 53.63 | 0.57 | 1.07 | 54.2 | 54.22 | 53.265 | 10326593 |
| 1733441400 | 53.06 | -2 | -3.63 | 54.78 | 55 | 52.86 | 9849907 |
| 1733355000 | 55.06 | 0.48 | 0.88 | 54.69 | 55.59 | 53.93 | 9855387 |
| 1733268600 | 54.58 | -1.17 | -2.10 | 55.5 | 55.88 | 54.0687 | 8578129 |
| 1733182200 | 55.75 | -0.14 | -0.25 | 56 | 56.3299 | 54.5 | 10686087 |
| 1732917840 | 55.89 | 0.68 | 1.23 | 56.14 | 56.9 | 55.57 | 7318214 |
| 1732750200 | 55.21 | 0.21 | 0.38 | 55.97 | 57.07 | 54.8601 | 10030303 |
| 1732663800 | 55 | -1.25 | -2.22 | 55.39 | 55.71 | 54.198 | 12107641 |
| 1732577400 | 56.25 | 2.47 | 4.59 | 55.61 | 58 | 55.58 | 16159199 |
| 1732318200 | 53.78 | 2.68 | 5.24 | 51.8 | 54.11 | 51.72 | 11634493 |
| 1732231800 | 51.1 | 2.29 | 4.69 | 49.61 | 51.74 | 48.9794 | 12707689 |
