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 | -2.79 | -5.37572254335 | 51.9 | 52.0163 | 48.2201 | 25521 | 49.58997713 | SP |
| 4 | -3.21 | -6.13532110092 | 52.32 | 52.82 | 48.2201 | 22888 | 50.8449742 | SP |
| 12 | -1.16 | -2.30753928785 | 50.27 | 55.05 | 47.85 | 42658 | 51.36507139 | SP |
| 26 | 4.98 | 11.2848402447 | 44.13 | 55.05 | 43.35 | 29342 | 50.61319892 | SP |
| 52 | 10.46 | 27.063389392 | 38.65 | 55.05 | 38.6 | 22288 | 47.57691921 | SP |
| 156 | 15.63 | 46.6845878136 | 33.48 | 55.05 | 29.434 | 17936 | 39.76814993 | SP |
| 260 | 24.21 | 97.2289156627 | 24.9 | 55.05 | 24.32 | 21723 | 35.28342781 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 49.11 | 0.22 | 0.45 | 48.82 | 49.33 | 48.2201 | 14406 |
| 1741303800 | 48.89 | -1.1 | -2.19 | 49.49 | 49.54 | 48.47 | 56958 |
| 1741217400 | 49.9851 | -0.07 | -0.15 | 49.96 | 50.1479 | 49.2854 | 8863 |
| 1741131000 | 50.06 | -1.07 | -2.09 | 50.7 | 50.7 | 49.55 | 27741 |
| 1741044600 | 51.13 | -0.48 | -0.93 | 51.9 | 52.0163 | 50.7208 | 19638 |
| 1740785400 | 51.61 | 1.29 | 2.57 | 50.32 | 51.759 | 50.32 | 7269 |
| 1740699000 | 50.3191 | -0.31 | -0.61 | 50.67 | 50.7968 | 50.3001 | 14078 |
| 1740612600 | 50.627 | 0.36 | 0.71 | 50.35 | 50.8396 | 50.28 | 21050 |
| 1740526200 | 50.27 | -0.61 | -1.20 | 50.86 | 51.365 | 49.314 | 77525 |
| 1740439800 | 50.88 | -0.65 | -1.26 | 51.32 | 51.32 | 50.464 | 21766 |
| 1740180600 | 51.53 | -0.62 | -1.19 | 52.11 | 52.11 | 51.29 | 15519 |
| 1740094200 | 52.15 | -0.33 | -0.63 | 52.32 | 52.32 | 51.52 | 39629 |
| 1740007800 | 52.48 | -0.05 | -0.10 | 52.59 | 52.82 | 52.1495 | 21445 |
| 1739921400 | 52.53 | 0.46 | 0.88 | 52.21 | 52.71 | 52.05 | 20072 |
| 1739575800 | 52.07 | -0.13 | -0.25 | 52.37 | 52.49 | 52 | 10941 |
| 1739489400 | 52.2 | 0.79 | 1.54 | 51.57 | 52.34 | 51.4401 | 12845 |
| 1739403000 | 51.41 | -0.66 | -1.27 | 51.62 | 51.9346 | 51.28 | 17375 |
| 1739316600 | 52.07 | -0.4 | -0.76 | 52.37 | 52.37 | 51.86 | 16452 |
| 1739230200 | 52.47 | 0.52 | 1.00 | 52.32 | 52.76 | 52.31 | 11308 |
| 1738971000 | 51.95 | 0.04 | 0.08 | 52.23 | 52.23 | 51.505 | 26980 |
| 1738884600 | 51.91 | -0.77 | -1.46 | 53.14 | 53.14 | 51.6962 | 35030 |
| 1738798200 | 52.68 | 0.56 | 1.07 | 52.26 | 52.99 | 52.26 | 12582 |
| 1738711800 | 52.12 | 0.15 | 0.29 | 52.02 | 52.43 | 51.818 | 18110 |
| 1738625400 | 51.97 | 0.39 | 0.76 | 51.06 | 52.22 | 50.8 | 727118 |
| 1738366200 | 51.58 | -1.33 | -2.51 | 53.03 | 53.03 | 51.525 | 24047 |
| 1738279800 | 52.91 | 0.8 | 1.54 | 52.63 | 52.91 | 52.46 | 28674 |
| 1738193400 | 52.11 | 0.34 | 0.66 | 51.7 | 52.4175 | 51.7 | 21567 |
| 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 |
