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 | 0.9757 | 2.15915855442 | 45.1889 | 46.287 | 44.923 | 0 | 0 | IX |
| 4 | 1.6839 | 3.78568682597 | 44.4807 | 46.287 | 43.4399 | 0 | 0 | IX |
| 12 | 0.287 | 0.625577623938 | 45.8776 | 47.7225 | 43.4399 | 0 | 0 | IX |
| 26 | 2.5081 | 5.74507805252 | 43.6565 | 47.7225 | 42.6359 | 0 | 0 | IX |
| 52 | 5.3504 | 13.1091629874 | 40.8142 | 47.7225 | 40.2547 | 0 | 0 | IX |
| 156 | 8.096 | 21.2668708594 | 38.0686 | 47.7225 | 32.7513 | 0 | 0 | IX |
| 260 | 12.8737 | 38.6703273267 | 33.2909 | 47.7225 | 32.7513 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 46.117 | 0.28 | 0.62 | 45.8612 | 46.1556 | 45.8348 | 0 |
| 1738171800 | 45.8348 | 0.12 | 0.26 | 45.8647 | 45.8889 | 45.6215 | 0 |
| 1738085400 | 45.7172 | 0.22 | 0.49 | 45.2492 | 45.8662 | 45.2384 | 0 |
| 1737999000 | 45.4942 | 0.31 | 0.68 | 44.9337 | 45.6193 | 44.923 | 0 |
| 1737739800 | 45.1873 | 0.17 | 0.37 | 45.1889 | 45.1975 | 44.987 | 0 |
| 1737653400 | 45.0204 | 0.04 | 0.09 | 44.8942 | 45.0775 | 44.7899 | 0 |
| 1737567000 | 44.9784 | -0.04 | -0.09 | 44.9881 | 45.0867 | 44.9074 | 0 |
| 1737480600 | 45.0183 | 0.26 | 0.57 | 44.6475 | 45.0297 | 44.6217 | 0 |
| 1737394200 | 44.7616 | 0.03 | 0.07 | 44.8119 | 44.9574 | 44.5097 | 0 |
| 1737135000 | 44.7294 | 0.23 | 0.51 | 44.4033 | 44.7522 | 44.4033 | 0 |
| 1737048600 | 44.5026 | 0.34 | 0.77 | 44.2792 | 44.5221 | 44.1081 | 0 |
| 1736962200 | 44.1641 | 0.23 | 0.52 | 44.0174 | 44.4754 | 43.8315 | 0 |
| 1736875800 | 43.9341 | 0.17 | 0.39 | 43.938 | 44.1426 | 43.8691 | 0 |
| 1736789400 | 43.7623 | 0.06 | 0.13 | 43.6406 | 43.7709 | 43.4399 | 0 |
| 1736530200 | 43.7047 | -0.6 | -1.35 | 44.0145 | 44.2527 | 43.6898 | 0 |
| 1736443800 | 44.3025 | 0.12 | 0.28 | 44.1668 | 44.373 | 44.1377 | 0 |
| 1736357400 | 44.178 | -0.22 | -0.49 | 44.2179 | 44.2569 | 43.8979 | 0 |
| 1736271000 | 44.3977 | -0.05 | -0.11 | 44.5246 | 44.5374 | 44.112 | 0 |
| 1736184600 | 44.4476 | 0.09 | 0.21 | 44.5167 | 44.6272 | 44.2994 | 0 |
| 1735925400 | 44.3529 | 0.02 | 0.04 | 44.4807 | 44.511 | 44.1887 | 0 |
| 1735839000 | 44.3336 | 0.12 | 0.26 | 44.1023 | 44.583 | 44.1023 | 0 |
| 1735579800 | 44.2172 | -0.46 | -1.02 | 44.651 | 44.6709 | 44.1406 | 0 |
| 1735320600 | 44.6724 | 0.43 | 0.97 | 44.4967 | 44.8243 | 44.4818 | 0 |
| 1734975000 | 44.2447 | -0.33 | -0.74 | 44.516 | 44.5877 | 44.1674 | 0 |
| 1734715800 | 44.5759 | 0.33 | 0.74 | 44.2965 | 44.6037 | 43.9689 | 0 |
| 1734629400 | 44.2495 | -0.73 | -1.62 | 44.6279 | 44.6279 | 44.1755 | 0 |
| 1734543000 | 44.9796 | -0.14 | -0.31 | 45.1082 | 45.1254 | 44.9039 | 0 |
| 1734456600 | 45.1211 | -0.3 | -0.67 | 47.7111 | 47.7225 | 45.0134 | 0 |
| 1734370200 | 45.4258 | -0.14 | -0.30 | 45.5838 | 45.7224 | 45.3632 | 0 |
| 1734111000 | 45.5621 | -0.21 | -0.45 | 45.559 | 45.7004 | 45.3979 | 0 |
| 1734024600 | 45.7702 | -0.05 | -0.10 | 45.8625 | 45.8625 | 45.566 | 0 |
| 1733938200 | 45.818 | -0.06 | -0.12 | 45.8229 | 46.0176 | 45.7111 | 0 |
| 1733851800 | 45.8736 | -0.33 | -0.72 | 46.089 | 46.1 | 45.6919 | 0 |
| 1733765400 | 46.207 | -0.23 | -0.50 | 46.4257 | 46.5661 | 46.1942 | 0 |
| 1733506200 | 46.4411 | -0.09 | -0.20 | 46.5299 | 46.6547 | 46.4345 | 0 |
| 1733419800 | 46.5327 | 0.03 | 0.07 | 46.5616 | 46.7067 | 46.4876 | 0 |
| 1733333400 | 46.4998 | -0.11 | -0.24 | 46.526 | 46.5954 | 46.3788 | 0 |
| 1733247000 | 46.6106 | 0.07 | 0.14 | 46.6032 | 47.0628 | 46.5303 | 0 |
| 1733160600 | 46.5433 | -0.1 | -0.22 | 46.4679 | 46.7725 | 46.3863 | 0 |
| 1732901400 | 46.6471 | 0.02 | 0.03 | 46.7535 | 46.7623 | 46.5338 | 0 |
| 1732815000 | 46.6319 | -0.1 | -0.21 | 46.5618 | 46.6517 | 46.5 | 0 |
| 1732728600 | 46.7297 | 0.48 | 1.03 | 46.3351 | 46.7319 | 46.3285 | 0 |
| 1732642200 | 46.2513 | 0.18 | 0.39 | 46.0873 | 46.3575 | 46.0558 | 0 |
| 1732555800 | 46.0697 | 0.03 | 0.07 | 46.267 | 46.3572 | 46.0697 | 0 |
| 1732296600 | 46.0368 | 0.39 | 0.84 | 45.708 | 46.1095 | 45.6566 | 0 |
| 1732210200 | 45.6514 | 0.48 | 1.07 | 45.2437 | 45.7364 | 45.2394 | 0 |
| 1732123800 | 45.1664 | -0.1 | -0.21 | 45.2707 | 45.3651 | 45.1223 | 0 |
| 1732037400 | 45.2621 | -0.06 | -0.13 | 45.3923 | 45.4604 | 44.992 | 0 |
| 1731951000 | 45.319 | 0.06 | 0.14 | 45.2699 | 45.3782 | 45.0408 | 0 |
| 1731691800 | 45.257 | -0.48 | -1.04 | 45.6674 | 45.7095 | 45.1351 | 0 |
| 1731605400 | 45.7323 | -0.14 | -0.31 | 45.7892 | 45.9886 | 45.7164 | 0 |
| 1731519000 | 45.876 | 0.03 | 0.06 | 45.8712 | 45.9519 | 45.6487 | 0 |
| 1731432600 | 45.8474 | -0.5 | -1.07 | 46.3178 | 46.3178 | 45.8453 | 0 |
| 1731346200 | 46.3437 | 0.11 | 0.25 | 46.0867 | 46.4052 | 46.0717 | 0 |
| 1731087000 | 46.229 | 0.29 | 0.63 | 45.8776 | 46.2883 | 45.8265 | 0 |
| 1731000600 | 45.9393 | 0.28 | 0.60 | 45.7573 | 46.1361 | 45.7488 | 0 |
| 1730914200 | 45.6636 | 0.3 | 0.67 | 45.89 | 46.1327 | 45.5311 | 0 |
| 1730827800 | 45.3588 | 0.25 | 0.55 | 45.1111 | 45.3609 | 45.0985 | 0 |
| 1730741400 | 45.1111 | -0.12 | -0.27 | 45.41 | 45.4204 | 45.0655 | 0 |
| 1730482200 | 45.2328 | 0.08 | 0.17 | 45.1967 | 45.3383 | 44.9878 | 0 |
| 1730395800 | 45.1551 | -0.22 | -0.48 | 45.4443 | 45.4443 | 45.008 | 0 |
