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 | -2.92 | -5.30619662003 | 55.03 | 55.03 | 51.01 | 37703 | 52.55925702 | SP |
| 4 | 2.15 | 4.3034427542 | 49.96 | 55.05 | 49.916 | 34588 | 52.38488722 | SP |
| 12 | 3.44 | 7.06800904048 | 48.67 | 55.05 | 47.85 | 31003 | 51.33968033 | SP |
| 26 | 9.33 | 21.809256662 | 42.78 | 55.05 | 40.3201 | 22496 | 48.66547952 | SP |
| 52 | 15.04 | 40.571891017 | 37.07 | 55.05 | 36.03 | 18121 | 45.50644467 | SP |
| 156 | 20.77 | 66.2731333759 | 31.34 | 55.05 | 29.434 | 17048 | 38.15577438 | SP |
| 260 | 27.21 | 109.277108434 | 24.9 | 55.05 | 24.32 | 20964 | 34.17743615 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 51.77 | 0.36 | 0.70 | 51.71 | 51.865 | 51.115 | 23320 |
| 1738020600 | 51.41 | -2.41 | -4.48 | 53.52 | 53.52 | 51.01 | 60533 |
| 1737761400 | 53.82 | -0.08 | -0.15 | 54 | 54.269 | 53.7 | 22517 |
| 1737675000 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1737588600 | 53.9 | -0.95 | -1.73 | 55.03 | 55.03 | 53.9 | 44442 |
| 1737502200 | 54.85 | 0.81 | 1.50 | 54.43 | 55.05 | 54.24 | 57791 |
| 1737156600 | 54.04 | 0.34 | 0.63 | 53.67 | 54.241 | 53.67 | 29559 |
| 1737070200 | 53.7 | 0.83 | 1.57 | 52.91 | 53.7 | 52.91 | 44531 |
| 1736983800 | 52.8725 | 0.27 | 0.52 | 53.13 | 53.1425 | 52.755 | 41150 |
| 1736897400 | 52.6 | 1.21 | 2.35 | 51.51 | 52.8 | 51.51 | 37770 |
| 1736811000 | 51.39 | 0.4 | 0.78 | 51 | 51.5977 | 51 | 18147 |
| 1736551800 | 50.99 | -0.39 | -0.76 | 51.81 | 51.81 | 50.818 | 42778 |
| 1736379000 | 51.38 | 0.71 | 1.40 | 50.77 | 51.38 | 50.72 | 21421 |
| 1736292600 | 50.67 | 0.11 | 0.22 | 50.74 | 50.93 | 50.43 | 61107 |
| 1736206200 | 50.56 | -0.24 | -0.47 | 51.28 | 51.28 | 50.462 | 16673 |
| 1735947000 | 50.8 | 0.3 | 0.59 | 50.77 | 51.079 | 50.68 | 28740 |
| 1735860600 | 50.5 | 0.85 | 1.71 | 49.96 | 50.5 | 49.916 | 10298 |
| 1735687800 | 49.65 | 0.1 | 0.20 | 49.66 | 49.8899 | 49.4117 | 22065 |
| 1735601400 | 49.55 | 0.37 | 0.75 | 49.07 | 49.785 | 48.84 | 51672 |
| 1735342200 | 49.1793 | -0.42 | -0.85 | 49.87 | 49.87 | 48.87 | 13554 |
| 1735255800 | 49.6 | -0.43 | -0.86 | 50.14 | 50.14 | 49.4108 | 14494 |
| 1735077840 | 50.0314 | 0.49 | 0.99 | 49.67 | 50.0314 | 49.665 | 8384 |
| 1734996600 | 49.54 | 0.36 | 0.73 | 49 | 49.54 | 48.83 | 29058 |
| 1734737400 | 49.18 | 1.04 | 2.16 | 48.02 | 49.205 | 48.02 | 34752 |
| 1734651000 | 48.14 | 0.28 | 0.59 | 48.31 | 48.75 | 47.96 | 41863 |
| 1734564600 | 47.86 | -1.49 | -3.02 | 49.35 | 49.35 | 47.85 | 54851 |
| 1734478200 | 49.35 | -0.28 | -0.56 | 49.27 | 49.35 | 48.77 | 66132 |
| 1734391800 | 49.6277 | -0.54 | -1.08 | 50.27 | 50.28 | 49.54 | 76939 |
| 1734132600 | 50.17 | -0.29 | -0.57 | 50.51 | 50.51 | 50.1 | 12868 |
| 1734046200 | 50.46 | -0.13 | -0.25 | 50.53 | 50.7832 | 50.46 | 15471 |
| 1733959800 | 50.5861 | 0.53 | 1.05 | 50.32 | 50.8 | 50.32 | 13599 |
| 1733873400 | 50.06 | -0.28 | -0.56 | 50.48 | 50.57 | 50.01 | 31955 |
| 1733787000 | 50.34 | -1.41 | -2.73 | 51.89 | 51.89 | 50.34 | 23058 |
| 1733527800 | 51.7546 | -0.6 | -1.14 | 52.37 | 52.37 | 51.36 | 21192 |
| 1733441400 | 52.3498 | 0.62 | 1.21 | 51.76 | 52.54 | 51.745 | 19514 |
| 1733355000 | 51.7255 | -0.37 | -0.71 | 52.1 | 52.1 | 51.46 | 24168 |
| 1733268600 | 52.0969 | 0.07 | 0.14 | 52.24 | 52.25 | 51.8035 | 21777 |
| 1733182200 | 52.0229 | -1.31 | -2.47 | 53.28 | 53.28 | 51.8004 | 17309 |
| 1732917840 | 53.3377 | 0.69 | 1.31 | 52.9 | 53.415 | 52.7809 | 10673 |
| 1732750200 | 52.65 | 0.17 | 0.33 | 52.61 | 52.88 | 52.4534 | 43093 |
| 1732663800 | 52.4752 | -0.09 | -0.18 | 52.21 | 52.4784 | 52.18 | 16622 |
| 1732577400 | 52.5688 | -1.11 | -2.07 | 53.9 | 53.99 | 52.285 | 45028 |
| 1732318200 | 53.68 | 0.07 | 0.12 | 53.7 | 53.94 | 53.55 | 56273 |
| 1732231800 | 53.6138 | 1.37 | 2.62 | 52.58 | 53.6599 | 52.5054 | 45005 |
| 1732145400 | 52.2462 | 0.03 | 0.06 | 52.47 | 52.5 | 51.94 | 33034 |
| 1732059000 | 52.2139 | 0.58 | 1.13 | 51.54 | 52.24 | 51.48 | 110430 |
| 1731972600 | 51.6309 | 0.64 | 1.26 | 51.12 | 51.7286 | 51.12 | 12404 |
| 1731713400 | 50.99 | 0.63 | 1.25 | 50.28 | 51.0064 | 50.28 | 12497 |
| 1731627000 | 50.3627 | 0.25 | 0.51 | 50.37 | 50.46 | 50.185 | 24877 |
| 1731540600 | 50.1096 | -0.21 | -0.42 | 50.42 | 50.5484 | 50.0713 | 16870 |
| 1731454200 | 50.3193 | -0.4 | -0.80 | 50.82 | 50.82 | 50.0901 | 23759 |
| 1731367800 | 50.723 | 0.56 | 1.11 | 50.28 | 50.8386 | 50.28 | 21645 |
| 1731108600 | 50.1658 | 0.33 | 0.65 | 50 | 50.27 | 49.7303 | 19425 |
| 1731022200 | 49.8404 | 0.7 | 1.43 | 49.23 | 49.95 | 49.2 | 6772 |
| 1730935800 | 49.14 | 1.33 | 2.77 | 48.87 | 49.34 | 48.6038 | 15698 |
| 1730849400 | 47.8144 | 0.84 | 1.78 | 47.15 | 47.9 | 47.11 | 18119 |
| 1730763000 | 46.9761 | 0.49 | 1.04 | 46.74 | 46.99 | 46.74 | 8969 |
| 1730500200 | 46.491 | -0.46 | -0.98 | 47.19 | 47.19 | 46.4 | 9272 |
| 1730413800 | 46.95 | 0.09 | 0.20 | 46.92 | 47.1404 | 46.75 | 24355 |
| 1730327400 | 46.8565 | 0.2 | 0.43 | 46.58 | 47.04 | 46.58 | 11140 |
| 1730241000 | 46.6576 | -0.08 | -0.16 | 46.65 | 46.6739 | 46.27 | 6106 |
