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 | 0.5137 | 1.07043133986 | 47.99 | 48.65 | 47.04 | 14891617 | 47.81604408 | SP |
| 4 | 1.3637 | 2.89287229529 | 47.14 | 48.81 | 47.04 | 15321802 | 47.9317403 | SP |
| 12 | -2.2463 | -4.42620689655 | 50.75 | 51.035 | 47.04 | 11926199 | 49.10519043 | SP |
| 26 | -2.6363 | -5.15506452874 | 51.14 | 53.395 | 46.8002 | 9511249 | 49.93066518 | SP |
| 52 | 2.4237 | 5.259765625 | 46.08 | 53.395 | 45.91 | 9808320 | 49.53747806 | SP |
| 156 | -2.1563 | -4.2564153178 | 50.66 | 53.395 | 35.425 | 13131363 | 45.29320126 | SP |
| 260 | 3.8637 | 8.65524193548 | 44.64 | 53.49 | 28.46 | 12781437 | 44.31273267 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.57 | 0.24 | 0.50 | 48.57 | 48.81 | 48.5 | 8905756 |
| 1737070200 | 48.33 | 0.16 | 0.33 | 48.26 | 48.49 | 48.135 | 20460128 |
| 1736983800 | 48.17 | 0.59 | 1.24 | 48.26 | 48.2997 | 47.99 | 9182041 |
| 1736897400 | 47.58 | 0.18 | 0.38 | 47.54 | 47.6551 | 47.34 | 16599466 |
| 1736811000 | 47.4 | -0.13 | -0.27 | 47.13 | 47.41 | 47.04 | 13663745 |
| 1736551800 | 47.53 | -0.72 | -1.49 | 47.99 | 47.99 | 47.42 | 14552707 |
| 1736379000 | 48.25 | -0.06 | -0.12 | 48.08 | 48.325 | 47.925 | 10301453 |
| 1736292600 | 48.31 | -0.16 | -0.33 | 48.79 | 48.81 | 48.23 | 11552993 |
| 1736206200 | 48.47 | 0.47 | 0.98 | 48.48 | 48.775 | 48.4 | 11543024 |
| 1735947000 | 48 | 0.28 | 0.59 | 47.94 | 48.03 | 47.74 | 13499173 |
| 1735860600 | 47.72 | -0.1 | -0.21 | 47.94 | 48.03 | 47.5647 | 13629820 |
| 1735687800 | 47.82 | 0.01 | 0.02 | 47.98 | 48.06 | 47.705 | 14787413 |
| 1735601400 | 47.81 | -0.3 | -0.62 | 47.88 | 48 | 47.5902 | 17302076 |
| 1735342200 | 48.11 | -0.12 | -0.25 | 48.1 | 48.23 | 47.9395 | 22138750 |
| 1735255800 | 48.23 | 0.19 | 0.40 | 48.16 | 48.29 | 48.02 | 15281697 |
| 1735077840 | 48.04 | 0.19 | 0.40 | 48.1 | 48.1 | 47.75 | 12487534 |
| 1734996600 | 47.85 | 0.28 | 0.59 | 47.62 | 47.9 | 47.445 | 22683488 |
| 1734737400 | 47.57 | -0.73 | -1.51 | 47.14 | 47.94 | 47.0875 | 20805131 |
| 1734651000 | 48.3 | -0.12 | -0.25 | 48.64 | 48.705 | 48.27 | 21384732 |
| 1734564600 | 48.42 | -1.23 | -2.48 | 49.68 | 49.75 | 48.365 | 12019244 |
| 1734478200 | 49.65 | -0.12 | -0.24 | 49.69 | 49.81 | 49.59 | 11703355 |
| 1734391800 | 49.77 | -0.21 | -0.42 | 49.81 | 49.978 | 49.71106 | 26757126 |
| 1734132600 | 49.98 | -0.13 | -0.26 | 50.17 | 50.2 | 49.86 | 10414442 |
| 1734046200 | 50.11 | -0.49 | -0.97 | 50.34 | 50.52 | 50.09 | 10120086 |
| 1733959800 | 50.6 | 0.36 | 0.72 | 50.55 | 50.65 | 50.415 | 10362940 |
| 1733873400 | 50.24 | -0.37 | -0.73 | 50.51 | 50.57 | 50.23 | 8761314 |
| 1733787000 | 50.61 | -0.12 | -0.24 | 50.96 | 51.035 | 50.61 | 8521788 |
| 1733527800 | 50.73 | -0.07 | -0.14 | 50.95 | 50.96 | 50.6425 | 6768354 |
| 1733441400 | 50.8 | 0.23 | 0.45 | 50.79 | 50.9 | 50.7101 | 9546341 |
| 1733355000 | 50.57 | 0.01 | 0.02 | 50.62 | 50.695 | 50.51 | 8801944 |
| 1733268600 | 50.56 | 0.21 | 0.42 | 50.53 | 50.6852 | 50.335 | 10432952 |
| 1733182200 | 50.35 | 0.05 | 0.10 | 50.32 | 50.4597 | 50 | 9218926 |
| 1732917840 | 50.3 | 0.6 | 1.21 | 49.85 | 50.32 | 49.825 | 5465435 |
| 1732750200 | 49.7 | 0.26 | 0.53 | 49.64 | 49.79 | 49.54 | 8111527 |
| 1732663800 | 49.44 | -0.3 | -0.60 | 49.57 | 49.6 | 49.29 | 8234463 |
| 1732577400 | 49.74 | 0.24 | 0.48 | 49.85 | 49.91 | 49.58 | 8658085 |
| 1732318200 | 49.5 | 0.22 | 0.45 | 49.26 | 49.55 | 49.19 | 8083363 |
| 1732231800 | 49.28 | 0.12 | 0.24 | 49.16 | 49.33 | 48.98 | 12035753 |
| 1732145400 | 49.16 | -0.14 | -0.28 | 49.09 | 49.16 | 48.835 | 8889363 |
| 1732059000 | 49.3 | -0.06 | -0.12 | 48.98 | 49.3851 | 48.91 | 10423672 |
| 1731972600 | 49.36 | 0.33 | 0.67 | 49.05 | 49.45 | 49.01 | 11964123 |
| 1731713400 | 49.03 | -0.14 | -0.28 | 49.16 | 49.16 | 48.91 | 10815693 |
| 1731627000 | 49.17 | 0.04 | 0.08 | 49.465 | 49.505 | 49.115 | 11280906 |
| 1731540600 | 49.13 | -0.28 | -0.57 | 49.26 | 49.26 | 48.84 | 11154098 |
| 1731454200 | 49.41 | -0.82 | -1.63 | 49.8 | 49.82 | 49.15 | 19543764 |
| 1731367800 | 50.23 | -0.02 | -0.04 | 50.35 | 50.4 | 50.1747 | 7347864 |
| 1731108600 | 50.25 | -0.67 | -1.32 | 50.38 | 50.38 | 50 | 9076086 |
| 1731022200 | 50.92 | 0.76 | 1.52 | 50.74 | 50.98 | 50.635 | 12576846 |
| 1730935800 | 50.16 | -0.65 | -1.28 | 50.03 | 50.18 | 49.69 | 8810546 |
| 1730849400 | 50.81 | 0.53 | 1.05 | 50.39 | 50.825 | 50.39 | 9197491 |
| 1730763000 | 50.28 | 0.07 | 0.14 | 50.5 | 50.65 | 50.2355 | 11664066 |
| 1730500200 | 50.21 | 0.11 | 0.22 | 50.39 | 50.4999 | 50.15 | 8640375 |
| 1730413800 | 50.1 | -0.36 | -0.71 | 50.23 | 50.23 | 49.7 | 11224672 |
| 1730327400 | 50.46 | -0.25 | -0.49 | 50.39 | 50.7058 | 50.345 | 6755241 |
| 1730241000 | 50.71 | -0.17 | -0.33 | 50.75 | 50.88 | 50.635 | 10383119 |
| 1730154600 | 50.88 | 0.37 | 0.73 | 50.69 | 50.9599 | 50.675 | 5865313 |
| 1729895400 | 50.51 | -0.16 | -0.32 | 50.75 | 50.8599 | 50.395 | 6381090 |
| 1729809000 | 50.67 | 0.18 | 0.36 | 50.8 | 50.81 | 50.43 | 9857932 |
| 1729722600 | 50.49 | -0.49 | -0.96 | 50.54 | 50.6599 | 50.25 | 5892388 |
| 1729636200 | 50.98 | -0.26 | -0.51 | 50.91 | 51.0299 | 50.85 | 6529387 |
| 1729549800 | 51.24 | -0.59 | -1.14 | 51.56 | 51.6 | 51.14 | 5358995 |
