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 | 0.7 | 1.3698630137 | 51.1 | 53.19 | 50.361 | 86185 | 51.3786914 | CS |
| 4 | 0.27 | 0.523966621386 | 51.53 | 53.19 | 48.66 | 82758 | 50.76212321 | CS |
| 12 | -10.47 | -16.8138750602 | 62.27 | 63.4199 | 48.18 | 129049 | 53.11039387 | CS |
| 26 | -9.9 | -16.0453808752 | 61.7 | 70.73 | 48.18 | 107395 | 58.83571603 | CS |
| 52 | 0.58 | 1.1323701679 | 51.22 | 70.73 | 45.42 | 120627 | 56.64150456 | CS |
| 156 | -46.15 | -47.1158754467 | 97.95 | 109.51 | 45.42 | 117734 | 71.37811909 | CS |
| 260 | -13.26 | -20.381186597 | 65.06 | 121.425 | 45.42 | 111749 | 76.70461617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 51.8 | -0.83 | -1.58 | 52.07 | 52.36 | 51.5 | 90447 |
| 1740526500 | 52.63 | 1.38 | 2.69 | 51.06 | 53.19 | 50.83 | 109198 |
| 1740440100 | 51.25 | 0.29 | 0.57 | 51.5616 | 51.78 | 50.64 | 110059 |
| 1740180900 | 50.96 | 0.23 | 0.45 | 51.18 | 51.4338 | 50.361 | 67985 |
| 1740094500 | 50.73 | 0.01 | 0.02 | 50.37 | 51.2599 | 50.37 | 63140 |
| 1740008100 | 50.72 | -0.8 | -1.55 | 51.1 | 51.5 | 50.64 | 80544 |
| 1739921700 | 51.52 | 1.02 | 2.02 | 50.44 | 51.68 | 50.44 | 95082 |
| 1739576100 | 50.5 | -0.2 | -0.39 | 50.74 | 51.03 | 49.9 | 110714 |
| 1739489700 | 50.7 | 0.62 | 1.24 | 50.06 | 50.72 | 49.58 | 58365 |
| 1739403300 | 50.08 | -0.49 | -0.97 | 48.98 | 50.26 | 48.66 | 74673 |
| 1739316900 | 50.57 | 1.18 | 2.39 | 48.89 | 50.66 | 48.89 | 66512 |
| 1739230500 | 49.39 | -0.02 | -0.04 | 49.35 | 49.5799 | 48.91 | 69178 |
| 1738971300 | 49.41 | -1.07 | -2.12 | 50.14 | 50.69 | 49.25 | 99096 |
| 1738884900 | 50.48 | -0.2 | -0.39 | 50.82 | 50.82 | 50.08 | 60305 |
| 1738798500 | 50.68 | 0.35 | 0.70 | 50.77 | 50.8675 | 50.228 | 65686 |
| 1738712100 | 50.33 | -0.32 | -0.63 | 50.33 | 51.005 | 49.89 | 66407 |
| 1738625700 | 50.65 | 0.01 | 0.02 | 49.85 | 51.33 | 49.79 | 66980 |
| 1738366500 | 50.64 | -0.42 | -0.82 | 50.73 | 51.035 | 50.12 | 93911 |
| 1738280100 | 51.06 | 0.06 | 0.12 | 51.04 | 51.915 | 50.685 | 109340 |
| 1738193700 | 51 | -0.79 | -1.53 | 51.53 | 51.81 | 50.45 | 105218 |
| 1738107300 | 51.79 | 0.38 | 0.74 | 51.08 | 52.215 | 50.76 | 127586 |
| 1738020900 | 51.41 | 2.73 | 5.61 | 48.97 | 51.5575 | 48.97 | 162143 |
| 1737761700 | 48.68 | -0.16 | -0.33 | 48.79 | 49.3595 | 48.5 | 75954 |
| 1737675300 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1737588900 | 48.84 | -2.3 | -4.50 | 50.98 | 50.98 | 48.605 | 131705 |
| 1737502500 | 51.14 | 0.08 | 0.16 | 50.93 | 52.38 | 50.93 | 108137 |
| 1737156900 | 51.06 | -0.47 | -0.91 | 51.71 | 52.39 | 50.97 | 125051 |
| 1737070500 | 51.53 | 1.51 | 3.02 | 49.96 | 51.58 | 49.95 | 158257 |
| 1736984100 | 50.02 | 0.31 | 0.62 | 51.19 | 51.19 | 50.01 | 94293 |
| 1736897700 | 49.71 | 0.41 | 0.83 | 49.28 | 49.97 | 48.99 | 95072 |
| 1736811300 | 49.3 | 0.43 | 0.88 | 48.74 | 49.4397 | 48.18 | 121618 |
| 1736552100 | 48.87 | -1.47 | -2.92 | 49.84 | 49.84 | 48.71 | 135701 |
| 1736379300 | 50.34 | -0.69 | -1.35 | 51 | 51 | 49.86 | 98126 |
| 1736292900 | 51.03 | 0.76 | 1.51 | 50.55 | 51.03 | 49.9 | 139321 |
| 1736206500 | 50.27 | -1.46 | -2.82 | 51.52 | 52.185 | 50.17 | 139850 |
| 1735947300 | 51.73 | 0.35 | 0.68 | 51.82 | 52.39 | 51.1 | 162685 |
| 1735860900 | 51.38 | -1.25 | -2.38 | 53.14 | 53.765 | 51.345 | 118805 |
| 1735688100 | 52.63 | -0.62 | -1.16 | 53.51 | 53.9544 | 52.005 | 88620 |
| 1735601700 | 53.25 | 0.37 | 0.70 | 52.7 | 53.67 | 52.29 | 151904 |
| 1735342500 | 52.88 | -0.78 | -1.45 | 53.03 | 54.415 | 52.51 | 127047 |
| 1735256100 | 53.66 | 0.16 | 0.30 | 53.4 | 54.125 | 51.96 | 1041704 |
| 1735077840 | 53.5 | -0.16 | -0.30 | 53.15 | 54.2 | 52.21 | 303929 |
| 1734996900 | 53.66 | -1.11 | -2.03 | 54.115 | 54.335 | 52.94 | 152138 |
| 1734737700 | 54.77 | -0.07 | -0.13 | 54.76 | 55.815 | 54.04 | 326532 |
| 1734651300 | 54.84 | -0.72 | -1.30 | 57.23 | 57.38 | 54.82 | 123767 |
| 1734564900 | 55.56 | -3.39 | -5.75 | 59.24 | 59.27 | 55.26 | 90347 |
| 1734478500 | 58.95 | -0.28 | -0.47 | 59.425 | 59.96 | 58.95 | 82573 |
| 1734392100 | 59.23 | -0.19 | -0.32 | 60 | 60.275 | 59.04 | 102044 |
| 1734132900 | 59.42 | -0.13 | -0.22 | 59.25 | 59.56 | 58.19 | 154873 |
| 1734046500 | 59.55 | -0.37 | -0.62 | 60.485 | 60.53 | 59.265 | 72763 |
| 1733960100 | 59.92 | -1.4 | -2.28 | 60.31 | 60.8 | 59.47 | 103789 |
| 1733873700 | 61.32 | 1.01 | 1.67 | 59.76 | 61.73 | 59.28 | 78781 |
| 1733787300 | 60.31 | -0.3 | -0.49 | 60.745 | 61.425 | 60.02 | 105826 |
| 1733528100 | 60.61 | -0.46 | -0.75 | 61.09 | 61.09 | 60.22 | 84066 |
| 1733441700 | 61.07 | -0.81 | -1.31 | 61.62 | 61.84 | 60.85 | 67100 |
| 1733355300 | 61.88 | -0.73 | -1.17 | 62.27 | 63.4199 | 61.54 | 144143 |
| 1733268900 | 62.61 | -1.37 | -2.14 | 64.08 | 64.54 | 62.49 | 77577 |
| 1733182500 | 63.98 | -1.46 | -2.22 | 64.83 | 65 | 63.535 | 99910 |
| 1732917840 | 65.435 | 0.12 | 0.18 | 65.879999 | 66.56 | 64.5 | 80974 |
| 1732750500 | 65.319999 | -1.24 | -1.86 | 66.53 | 67.2975 | 64.849999 | 127144 |
