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 | -0.44 | -0.883534136546 | 49.8 | 49.82 | 48.84 | 13111029 | 49.24760488 | SP |
| 4 | -1.55 | -3.04458848949 | 50.91 | 51.0299 | 48.84 | 9837819 | 50.08461822 | SP |
| 12 | -2.85 | -5.4587243823 | 52.21 | 53.395 | 48.84 | 8413520 | 51.1564469 | SP |
| 26 | -1.78 | -3.48064137661 | 51.14 | 53.395 | 46.795 | 8214763 | 50.58237601 | SP |
| 52 | 3.88 | 8.53122251539 | 45.48 | 53.395 | 45.365 | 9616968 | 49.21403986 | SP |
| 156 | -2.74 | -5.25911708253 | 52.1 | 53.395 | 35.425 | 13309306 | 45.45943485 | SP |
| 260 | 6.07 | 14.0217140217 | 43.29 | 53.49 | 28.46 | 12620398 | 44.16138081 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729290600 | 51.83 | 0.29 | 0.56 | 51.76 | 51.85 | 51.64 | 6563909 |
| 1729204200 | 51.54 | -0.02 | -0.04 | 51.7 | 51.72 | 51.4801 | 7408267 |
| 1729117800 | 51.56 | 0.2 | 0.39 | 51.51 | 51.5999 | 51.4547 | 7725514 |
| 1729031400 | 51.36 | -0.74 | -1.42 | 51.91 | 51.9593 | 51.3 | 9835143 |
| 1728945000 | 52.1 | 0.11 | 0.21 | 51.83 | 52.14 | 51.79 | 4845491 |
| 1728685800 | 51.99 | 0.26 | 0.50 | 51.72 | 52.05 | 51.7 | 6350213 |
| 1728599400 | 51.73 | -0.09 | -0.17 | 51.62 | 51.76 | 51.42 | 9670298 |
| 1728513000 | 51.82 | 0.02 | 0.04 | 51.53 | 51.8699 | 51.51 | 7425588 |
| 1728426600 | 51.8 | -0.08 | -0.15 | 51.79 | 51.83 | 51.625 | 6817084 |
| 1728340200 | 51.88 | -0.29 | -0.56 | 52.05 | 52.08 | 51.68 | 8673253 |
| 1728081000 | 52.17 | 0.31 | 0.60 | 51.94 | 52.195 | 51.885 | 7585452 |
| 1727994600 | 51.86 | -0.49 | -0.94 | 51.89 | 51.995 | 51.675 | 10775663 |
| 1727908200 | 52.35 | -0.09 | -0.17 | 52.34 | 52.4875 | 52.135 | 17846757 |
| 1727821800 | 52.44 | -0.37 | -0.70 | 52.8 | 52.84 | 52.165 | 8800651 |
| 1727735400 | 52.81 | -0.17 | -0.32 | 52.99 | 52.99 | 52.4905 | 7564463 |
| 1727476200 | 52.98 | -0.33 | -0.62 | 53.21 | 53.38 | 52.9 | 7294957 |
| 1727389800 | 53.31 | 1.16 | 2.22 | 53.17 | 53.395 | 52.9851 | 7618671 |
| 1727303400 | 52.15 | -0.33 | -0.63 | 52.54 | 52.54 | 52.125 | 7613970 |
| 1727217000 | 52.48 | 0.32 | 0.61 | 52.35 | 52.5135 | 52.19 | 6784460 |
| 1727130600 | 52.16 | 0.21 | 0.40 | 52.06 | 52.21 | 52.01 | 7995854 |
| 1726871400 | 51.95 | -0.62 | -1.18 | 52.15 | 52.15 | 51.74 | 5753685 |
| 1726785000 | 52.57 | 0.99 | 1.92 | 52.49 | 52.67 | 52.1545 | 5813125 |
| 1726698600 | 51.58 | -0.18 | -0.35 | 51.79 | 52.2394 | 51.48 | 8404758 |
| 1726612200 | 51.76 | -0.25 | -0.48 | 51.99 | 52.03 | 51.575 | 7835042 |
| 1726525800 | 52.01 | 0.41 | 0.79 | 51.81 | 52.02 | 51.67 | 7107010 |
| 1726266600 | 51.6 | 0.14 | 0.27 | 51.56 | 51.7899 | 51.505 | 4605886 |
| 1726180200 | 51.46 | 0.46 | 0.90 | 50.99 | 51.47 | 50.835 | 6340014 |
| 1726093800 | 51 | 0.29 | 0.57 | 50.71 | 51.0199 | 50.13 | 7520288 |
| 1726007400 | 50.71 | -0.2 | -0.39 | 50.77 | 50.84 | 50.28 | 6238664 |
| 1725921000 | 50.91 | 0.54 | 1.07 | 50.81 | 51.1 | 50.7717 | 6066729 |
| 1725661800 | 50.37 | -0.96 | -1.87 | 51.32 | 51.35 | 50.28 | 8708447 |
| 1725575400 | 51.33 | 0.01 | 0.02 | 51.42 | 51.5299 | 51.145 | 9671652 |
| 1725489000 | 51.32 | -0.16 | -0.31 | 51.15 | 51.58 | 51.15 | 9505135 |
| 1725402600 | 51.48 | -0.91 | -1.74 | 52.09 | 52.12 | 51.355 | 9448909 |
| 1725057000 | 52.39 | 0.17 | 0.33 | 52.45 | 52.515 | 52.083 | 5128918 |
| 1724970600 | 52.22 | 0.14 | 0.27 | 52.3 | 52.545 | 52.175 | 6420188 |
| 1724884200 | 52.08 | -0.26 | -0.50 | 52.26 | 52.3463 | 51.8961 | 5621008 |
| 1724797800 | 52.34 | 0.2 | 0.38 | 52.21 | 52.43 | 52.15 | 5454878 |
| 1724711400 | 52.14 | -0.21 | -0.40 | 52.25 | 52.32 | 52.081 | 5149462 |
| 1724452200 | 52.35 | 0.99 | 1.93 | 51.83 | 52.4 | 51.745 | 5767747 |
| 1724365800 | 51.36 | -0.36 | -0.70 | 51.86 | 51.8678 | 51.32 | 5802627 |
| 1724279400 | 51.72 | 0.45 | 0.88 | 51.57 | 51.81 | 51.454 | 5283718 |
| 1724193000 | 51.27 | -0.14 | -0.27 | 51.35 | 51.4493 | 51.165 | 4804059 |
| 1724106600 | 51.41 | 0.59 | 1.16 | 51.13 | 51.4699 | 51.08 | 5217208 |
