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 | -1.91 | -4.57047140464 | 41.79 | 42.12 | 39.12 | 615555 | 40.25482418 | SP |
| 4 | -4.06 | -9.23987255348 | 43.94 | 45.64 | 39.12 | 531715 | 41.76864539 | SP |
| 12 | -6.87 | -14.6951871658 | 46.75 | 49.82 | 39.12 | 483248 | 43.85100214 | SP |
| 26 | 2.67 | 7.17549045955 | 37.21 | 53.48 | 36.91 | 509566 | 44.33401417 | SP |
| 52 | -17.4 | -30.3770949721 | 57.28 | 60.165 | 36.91 | 524388 | 47.67909066 | SP |
| 156 | -24.28 | -37.8428927681 | 64.16 | 94.85 | 28.22 | 487274 | 50.44748182 | SP |
| 260 | 16.29 | 69.0546841882 | 23.59 | 104 | 15.551 | 344957 | 54.29090118 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 40.59 | -0.83 | -2.00 | 41.5 | 41.96 | 40.4601 | 351379 |
| 1738279800 | 41.42 | 0.06 | 0.15 | 41.45 | 42.12 | 41.29 | 661559 |
| 1738193400 | 41.36 | 1.23 | 3.07 | 40.12 | 41.5304 | 40.1 | 309300 |
| 1738107000 | 40.13 | 0.87 | 2.22 | 39.9 | 40.13 | 39.12 | 587005 |
| 1738020600 | 39.26 | -4.53 | -10.34 | 41.79 | 41.7985 | 39.26 | 1165706 |
| 1737761400 | 43.79 | -1.01 | -2.25 | 45.32 | 45.39 | 43.68 | 333432 |
| 1737675000 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1737588600 | 44.8 | 1.99 | 4.65 | 43.51 | 45.64 | 43.46 | 1165920 |
| 1737502200 | 42.81 | 0.98 | 2.34 | 42.26 | 43.13 | 42.2 | 841161 |
| 1737156600 | 41.83 | 0.72 | 1.75 | 41.45 | 42.31 | 40.9 | 447937 |
| 1737070200 | 41.11 | -0.5 | -1.20 | 41.86 | 41.88 | 40.9 | 355458 |
| 1736983800 | 41.61 | 0.65 | 1.59 | 41.53 | 42.1 | 41.0747 | 255081 |
| 1736897400 | 40.96 | 0.33 | 0.81 | 41.02 | 41.6 | 40.85 | 328761 |
| 1736811000 | 40.63 | 0.3 | 0.74 | 40.43 | 41.28 | 40.01 | 253437 |
| 1736551800 | 40.33 | -1.18 | -2.84 | 40.94 | 41.4161 | 40.18 | 352073 |
| 1736379000 | 41.51 | -0.44 | -1.05 | 41.56 | 41.67 | 40.46 | 570821 |
| 1736292600 | 41.95 | -1.75 | -4.00 | 44 | 44.34 | 41.87 | 647623 |
| 1736206200 | 43.7 | 0.22 | 0.51 | 43.94 | 44.9499 | 43.63 | 473267 |
| 1735947000 | 43.48 | 0.29 | 0.67 | 43.8 | 43.86 | 42.24 | 761150 |
| 1735860600 | 43.19 | 2.88 | 7.14 | 40.9 | 43.231 | 40.8 | 943497 |
| 1735687800 | 40.31 | 0.31 | 0.78 | 40.05 | 40.96 | 40.03 | 460409 |
| 1735601400 | 40 | -0.69 | -1.70 | 40.61 | 40.61 | 39.761 | 403450 |
| 1735342200 | 40.69 | 0.31 | 0.77 | 39.97 | 40.69 | 39.855 | 308836 |
| 1735255800 | 40.38 | -0.04 | -0.10 | 40.24 | 40.7787 | 39.91 | 251583 |
| 1735077840 | 40.42 | -0.54 | -1.32 | 40.78 | 40.9 | 39.8 | 212470 |
| 1734996600 | 40.96 | 0.44 | 1.09 | 40.57 | 41.1 | 40.46 | 267956 |
| 1734737400 | 40.52 | -0.28 | -0.69 | 40.3 | 40.93 | 40.03 | 391151 |
| 1734651000 | 40.8 | 0.35 | 0.87 | 41.18 | 41.2999 | 40.46 | 597267 |
| 1734564600 | 40.45 | -1.29 | -3.09 | 41.75 | 42.24 | 40.26 | 554181 |
| 1734478200 | 41.74 | -0.25 | -0.60 | 41.67 | 41.85 | 40.9689 | 642183 |
| 1734391800 | 41.99 | -1.31 | -3.03 | 43 | 43.24 | 41.82 | 576605 |
| 1734132600 | 43.3 | -0.8 | -1.81 | 44.58 | 44.59 | 43.19 | 372943 |
| 1734046200 | 44.1 | -2.37 | -5.10 | 45.05 | 45.325 | 43.8726 | 620376 |
| 1733959800 | 46.47 | 0.23 | 0.50 | 46.33 | 46.52 | 45.3901 | 421717 |
| 1733873400 | 46.24 | 0.45 | 0.98 | 46.28 | 46.425 | 45.56 | 597777 |
| 1733787000 | 45.79 | -1.99 | -4.16 | 48.14 | 48.14 | 45.67 | 549587 |
| 1733527800 | 47.78 | -0.26 | -0.54 | 48 | 48.44 | 47.3801 | 200658 |
| 1733441400 | 48.04 | 0.58 | 1.22 | 47.45 | 48.365943 | 47.0201 | 254368 |
| 1733355000 | 47.46 | -0.46 | -0.96 | 47.78 | 48.75 | 47.135 | 248000 |
| 1733268600 | 47.92 | 0.67 | 1.42 | 47.4 | 47.99 | 46.59 | 291194 |
| 1733182200 | 47.25 | -0.75 | -1.56 | 48.5 | 48.66 | 46.9 | 467976 |
| 1732917840 | 48 | 0.53 | 1.12 | 47.96 | 49.18 | 47.48 | 211079 |
| 1732750200 | 47.47 | 0.23 | 0.49 | 47.24 | 47.86 | 47.19 | 231362 |
| 1732663800 | 47.24 | -0.53 | -1.11 | 47.91 | 48.015 | 47.11 | 324775 |
| 1732577400 | 47.77 | -1.59 | -3.22 | 49.35 | 49.35 | 47.26 | 580856 |
| 1732318200 | 49.36 | -0.38 | -0.76 | 49.82 | 49.82 | 48.4199 | 621120 |
| 1732231800 | 49.74 | 1.71 | 3.56 | 48.58 | 49.82 | 48.05 | 384885 |
| 1732145400 | 48.03 | -0.95 | -1.94 | 49.34 | 49.34 | 47.8401 | 621921 |
| 1732059000 | 48.98 | 0.61 | 1.26 | 48.87 | 49.3348 | 47.8 | 602399 |
| 1731972600 | 48.37 | 2.51 | 5.47 | 47.16 | 49.47 | 47.0001 | 695119 |
| 1731713400 | 45.86 | 0.53 | 1.17 | 45.11 | 47.9882 | 44.3013 | 932147 |
| 1731627000 | 45.33 | 0.33 | 0.73 | 45.13 | 45.71 | 44.77 | 390898 |
| 1731540600 | 45 | -1.23 | -2.66 | 46.73 | 46.799 | 44.7 | 449422 |
| 1731454200 | 46.23 | 0.32 | 0.70 | 44.98 | 46.42 | 44.1001 | 615965 |
| 1731367800 | 45.91 | -0.61 | -1.31 | 46.75 | 46.75 | 44.9639 | 424280 |
| 1731108600 | 46.52 | -1.16 | -2.43 | 47.36 | 47.36 | 46.05 | 349818 |
| 1731022200 | 47.68 | 1.75 | 3.81 | 46.56 | 48.27 | 46.29 | 739156 |
| 1730935800 | 45.93 | 0.44 | 0.97 | 46.55 | 46.7 | 45.04 | 576371 |
| 1730849400 | 45.49 | -0.13 | -0.28 | 45.98 | 46.2 | 45.12 | 414902 |
| 1730763000 | 45.62 | -0.67 | -1.45 | 45.88 | 45.94 | 44.5 | 688181 |
