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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 46.93105 | -0.33 | -0.70 | 46.930982 | 47.000334 | 46.906471 | 0 |
| 1734645600 | 47.260391 | -0.17 | -0.35 | 47.264729 | 47.294123 | 47.218772 | 0 |
| 1734559200 | 47.428759 | -0.03 | -0.07 | 47.712636 | 47.731393 | 47.411373 | 0 |
| 1734472800 | 47.463321 | -0.32 | -0.66 | 47.468451 | 47.51651 | 47.421368 | 0 |
| 1734386400 | 47.780113 | -0.23 | -0.49 | 47.848791 | 47.86541 | 47.765759 | 0 |
| 1734127200 | 48.013439 | -0.43 | -0.89 | 48.032129 | 48.051097 | 47.988226 | 0 |
| 1734040800 | 48.444823 | -0.06 | -0.12 | 48.53291 | 48.541267 | 48.411413 | 0 |
| 1733954400 | 48.501629 | -0.03 | -0.06 | 48.468777 | 48.525115 | 48.408998 | 0 |
| 1733868000 | 48.529316 | -0.44 | -0.90 | 48.576993 | 48.585289 | 48.510412 | 0 |
| 1733781600 | 48.969358 | 0.61 | 1.27 | 48.96635 | 49.017387 | 48.948489 | 0 |
| 1733522400 | 48.355551 | 0.29 | 0.61 | 48.479581 | 48.479581 | 48.349688 | 0 |
| 1733436000 | 48.061272 | 0.06 | 0.12 | 48.009794 | 48.071293 | 48.009224 | 0 |
| 1733349600 | 48.0039 | 0.11 | 0.22 | 47.983004 | 48.035713 | 47.966393 | 0 |
| 1733263200 | 47.898492 | 0.51 | 1.09 | 47.88452 | 47.919131 | 47.831651 | 0 |
| 1733176800 | 47.384282 | 0.32 | 0.69 | 47.304531 | 47.387291 | 47.296306 | 0 |
| 1732917600 | 47.061352 | -0.16 | -0.33 | 46.964513 | 47.072571 | 46.907435 | 0 |
| 1732744800 | 47.218254 | 0.04 | 0.09 | 47.325177 | 47.339834 | 47.217292 | 0 |
| 1732658400 | 47.176111 | -0.31 | -0.66 | 47.167133 | 47.2043 | 47.150588 | 0 |
| 1732572000 | 47.489169 | 0.33 | 0.70 | 47.46433 | 47.498293 | 47.426441 | 0 |
| 1732312800 | 47.157825 | -0.15 | -0.31 | 47.098695 | 47.16271 | 47.079428 | 0 |
| 1732226400 | 47.305518 | -0.17 | -0.36 | 47.328706 | 47.364593 | 47.291883 | 0 |
| 1732140000 | 47.478652 | -0.1 | -0.21 | 47.443915 | 47.479988 | 47.346875 | 0 |
| 1732053600 | 47.577286 | 0.19 | 0.40 | 47.513239 | 47.579586 | 47.507254 | 0 |
| 1731967200 | 47.389417 | 0.31 | 0.66 | 47.330142 | 47.401584 | 47.31602 | 0 |
| 1731708000 | 47.07728 | 0.16 | 0.33 | 47.092099 | 47.111139 | 47.03889 | 0 |
| 1731621600 | 46.922271 | -0.42 | -0.89 | 46.938386 | 46.997349 | 46.904585 | 0 |
| 1731535200 | 47.342649 | -0.13 | -0.28 | 47.470646 | 47.475864 | 47.307832 | 0 |
| 1731448800 | 47.47359 | -0.89 | -1.85 | 47.512846 | 47.512846 | 47.417625 | 0 |
| 1731362400 | 48.367812 | -0.28 | -0.57 | 48.343359 | 48.383121 | 48.309401 | 0 |
| 1731103200 | 48.643986 | -0.44 | -0.90 | 48.668214 | 48.702611 | 48.566105 | 0 |
| 1731016800 | 49.084153 | 0.6 | 1.24 | 49.088227 | 49.129405 | 49.015393 | 0 |
| 1730930400 | 48.483001 | -0.15 | -0.31 | 48.361916 | 48.518051 | 48.322947 | 0 |
| 1730844000 | 48.633973 | 0.59 | 1.23 | 48.605273 | 48.650649 | 48.580248 | 0 |
| 1730757600 | 48.041165 | 0.02 | 0.05 | 48.049789 | 48.100555 | 48.033024 | 0 |
| 1730494800 | 48.017214 | 0.14 | 0.30 | 48.198509 | 48.201723 | 48.016284 | 0 |
| 1730408400 | 47.875414 | -0.18 | -0.37 | 47.96122 | 47.979332 | 47.86626 | 0 |
| 1730322000 | 48.052048 | -0.49 | -1.01 | 48.066267 | 48.102346 | 48.039852 | 0 |
| 1730235600 | 48.542119 | -0.17 | -0.35 | 48.55575 | 48.604104 | 48.530718 | 0 |
| 1730149200 | 48.714093 | 0.04 | 0.08 | 48.713015 | 48.769215 | 48.705883 | 0 |
| 1729890000 | 48.676942 | -0.15 | -0.31 | 48.672774 | 48.739315 | 48.651601 | 0 |
| 1729803600 | 48.830625 | -0.08 | -0.17 | 48.799594 | 48.842871 | 48.746137 | 0 |
| 1729717200 | 48.914681 | -0.08 | -0.17 | 48.950499 | 48.961694 | 48.88969 | 0 |
| 1729630800 | 48.99782 | -0.09 | -0.18 | 49.019815 | 49.056288 | 48.973658 | 0 |
| 1729544400 | 49.086687 | -0.21 | -0.42 | 49.138177 | 49.151439 | 49.052695 | 0 |
| 1729285200 | 49.292449 | 0.7 | 1.44 | 49.366901 | 49.384888 | 49.268799 | 0 |
| 1729198800 | 48.591308 | -0.54 | -1.10 | 48.595297 | 48.60188 | 48.541073 | 0 |
| 1729112400 | 49.131945 | 0.13 | 0.27 | 49.021618 | 49.152394 | 49.017173 | 0 |
| 1729026000 | 48.999702 | -0.6 | -1.21 | 49.016692 | 49.039799 | 48.967079 | 0 |
| 1728939600 | 49.599596 | 0.16 | 0.33 | 49.550851 | 49.612857 | 49.54103 | 0 |
| 1728680400 | 49.436657 | 0 | 0.01 | 49.506138 | 49.523522 | 49.387073 | 0 |
| 1728594000 | 49.432958 | 0.47 | 0.96 | 49.413789 | 49.435005 | 49.365093 | 0 |
| 1728507600 | 48.964365 | -0.44 | -0.89 | 48.914449 | 48.993722 | 48.8848 | 0 |
| 1728421200 | 49.406326 | -2.11 | -4.09 | 49.425618 | 49.437725 | 49.367101 | 0 |
| 1728334800 | 51.511407 | 0.65 | 1.28 | 51.566924 | 51.604549 | 51.490217 | 0 |
| 1728075600 | 50.862636 | 0.4 | 0.80 | 50.780584 | 50.879094 | 50.767628 | 0 |
| 1727989200 | 50.458036 | -0.82 | -1.59 | 50.472864 | 50.484537 | 50.360347 | 0 |
| 1727902800 | 51.27503 | 1.19 | 2.37 | 51.3443 | 51.398561 | 51.238757 | 0 |
| 1727816400 | 50.086085 | -0.17 | -0.33 | 50.2319 | 50.289462 | 50.045859 | 0 |
| 1727730000 | 50.252353 | -0.04 | -0.09 | 50.36116 | 50.374715 | 50.228407 | 0 |
| 1727470800 | 50.296056 | 0.5 | 0.99 | 50.380347 | 50.38894 | 50.27563 | 0 |
| 1727384400 | 49.800979 | 0.94 | 1.92 | 49.723306 | 49.81669 | 49.690458 | 0 |
| 1727298000 | 48.860613 | 0.16 | 0.33 | 48.958274 | 49.005851 | 48.856753 | 0 |
| 1727211600 | 48.698377 | 1.05 | 2.19 | 48.617226 | 48.736007 | 48.613466 | 0 |
| 1727125200 | 47.653215 | 0.3 | 0.63 | 47.647385 | 47.67884 | 47.599178 | 0 |
