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 | 1.07 | 2.37197960541 | 45.11 | 47.14 | 44.92 | 3848727 | 45.90352061 | CS |
| 4 | -4.45 | -8.78925538218 | 50.63 | 52.34 | 44.92 | 4237079 | 47.82907519 | CS |
| 12 | -8.41 | -15.4057519692 | 54.59 | 54.76 | 44.92 | 3470146 | 49.86148011 | CS |
| 26 | -13.42 | -22.5167785235 | 59.6 | 62.61 | 44.92 | 3058348 | 53.557473 | CS |
| 52 | -7.34 | -13.7144992526 | 53.52 | 66.08 | 44.92 | 3597240 | 57.31756984 | CS |
| 156 | -30.68 | -39.91673172 | 76.86 | 98.88 | 44.92 | 3464857 | 71.13388086 | CS |
| 260 | 2.43 | 5.55428571429 | 43.75 | 98.88 | 28.92 | 3185208 | 64.61640692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 46.04 | 0.13 | 0.28 | 45.83 | 46.51 | 45.74 | 3162773 |
| 1739922000 | 45.91 | -0.19 | -0.41 | 45.76 | 46 | 45.269 | 3089789 |
| 1739576400 | 46.1 | 0.39 | 0.85 | 45.93 | 46.26 | 45.76 | 3378356 |
| 1739490000 | 45.71 | 0.49 | 1.08 | 45.11 | 47.14 | 44.92 | 5763989 |
| 1739403600 | 45.22 | -1.22 | -2.63 | 45.36 | 46.28 | 45.14 | 3443421 |
| 1739317200 | 46.44 | 0.35 | 0.76 | 45.91 | 46.555 | 45.6 | 2933958 |
| 1739230800 | 46.09 | 0.33 | 0.72 | 45.64 | 46.18 | 45.36 | 4383315 |
| 1738971600 | 45.76 | 0.21 | 0.46 | 45.67 | 46.3 | 45.36 | 4345622 |
| 1738885200 | 45.55 | -0.9 | -1.94 | 46.8 | 47.13 | 45.01 | 5401437 |
| 1738798800 | 46.45 | -1.04 | -2.19 | 47.49 | 47.51 | 45.14 | 7418308 |
| 1738712400 | 47.49 | -2.53 | -5.06 | 48.78 | 48.78 | 47.46 | 7218552 |
| 1738626000 | 50.02 | -1.21 | -2.36 | 50.88 | 51.02 | 49.98 | 4486415 |
| 1738366800 | 51.23 | -0.44 | -0.85 | 51.5 | 51.73 | 50.84 | 6812215 |
| 1738280400 | 51.67 | 0.01 | 0.02 | 51.84 | 52 | 51.38 | 2383835 |
| 1738194000 | 51.66 | 1.07 | 2.12 | 50.45 | 52.11 | 50.4253 | 3467846 |
| 1738107600 | 50.59 | -1.58 | -3.03 | 52.07 | 52.3 | 50.54 | 2438170 |
| 1738021200 | 52.17 | 1.66 | 3.29 | 51.41 | 52.34 | 51.22 | 3419677 |
| 1737762000 | 50.51 | -0.01 | -0.02 | 50.63 | 50.93 | 50.22 | 2719746 |
| 1737675600 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1737589200 | 50.52 | -0.7 | -1.37 | 50.95 | 50.95 | 50.31 | 2985714 |
| 1737502800 | 51.22 | -0.07 | -0.14 | 51.18 | 51.74 | 50.965 | 3015410 |
| 1737157200 | 51.29 | 0.28 | 0.55 | 50.96 | 51.649 | 50.96 | 3212335 |
| 1737070800 | 51.01 | -0.13 | -0.25 | 51.04 | 51.175 | 50.36 | 2049494 |
| 1736984400 | 51.14 | -0.05 | -0.10 | 51.57 | 52 | 51.09 | 2773090 |
| 1736898000 | 51.19 | -0.93 | -1.78 | 51.92 | 52.039 | 50.78 | 3064569 |
| 1736811600 | 52.12 | 1.03 | 2.02 | 51.46 | 52.54 | 51.1 | 4101831 |
| 1736552400 | 51.09 | 1.25 | 2.51 | 49.69 | 51.52 | 49.6213 | 4496779 |
| 1736379600 | 49.84 | 0.41 | 0.83 | 49.01 | 50.08 | 48.4 | 3493647 |
| 1736293200 | 49.43 | -0.2 | -0.40 | 49.71 | 50.45 | 49.39 | 2147282 |
| 1736206800 | 49.63 | -0.42 | -0.84 | 50.4 | 51.04 | 49.53 | 2303992 |
| 1735947600 | 50.05 | -0.17 | -0.34 | 50.16 | 50.45 | 49.87 | 1984369 |
| 1735861200 | 50.22 | -0.3 | -0.59 | 51.02 | 51.25 | 50.16 | 2003296 |
| 1735688400 | 50.52 | 0.45 | 0.90 | 49.99 | 50.6 | 49.885 | 2120146 |
| 1735602000 | 50.07 | -0.51 | -1.01 | 50.35 | 50.4894 | 49.5753 | 2676784 |
| 1735342800 | 50.58 | -0.03 | -0.06 | 50.28 | 51.19 | 50.165 | 1537820 |
| 1735256400 | 50.61 | -0.02 | -0.04 | 50.35 | 50.89 | 50.28 | 1627617 |
| 1735077840 | 50.63 | 0.22 | 0.44 | 50.41 | 50.7 | 49.98 | 1434647 |
| 1734997200 | 50.41 | -0.08 | -0.16 | 50 | 50.53 | 49.6256 | 2589874 |
| 1734738000 | 50.49 | 1.11 | 2.25 | 49.39 | 50.965 | 49.25 | 12132116 |
| 1734651600 | 49.38 | -0.47 | -0.94 | 49.98 | 50.35 | 49.35 | 3151579 |
| 1734565200 | 49.85 | -1.64 | -3.19 | 51.1 | 51.54 | 49.83 | 3744509 |
| 1734478800 | 51.49 | -0.2 | -0.39 | 51.62 | 52.125 | 51.24 | 2368463 |
| 1734392400 | 51.69 | -0.71 | -1.35 | 52.4 | 52.77 | 51.62 | 2461520 |
| 1734133200 | 52.4 | -0.68 | -1.28 | 53.04 | 53.07 | 51.63 | 2378793 |
| 1734046800 | 53.08 | 0.16 | 0.30 | 52.97 | 53.35 | 52.47 | 2795690 |
| 1733960400 | 52.92 | 0.84 | 1.61 | 52.03 | 52.97 | 51.92 | 3627203 |
| 1733874000 | 52.08 | 0.1 | 0.19 | 51.88 | 52.44 | 50.97 | 3009716 |
| 1733787600 | 51.98 | 0.56 | 1.09 | 51.85 | 53.23 | 51.67 | 2217233 |
| 1733528400 | 51.42 | -0.86 | -1.64 | 52.5 | 52.5 | 51.25 | 2765843 |
| 1733442000 | 52.28 | 0.51 | 0.99 | 51.93 | 52.52 | 51.52 | 3051014 |
| 1733355600 | 51.77 | -1.4 | -2.63 | 53.04 | 53.31 | 51.62 | 3371790 |
| 1733269200 | 53.17 | -1.1 | -2.03 | 54.5 | 54.5499 | 52.75 | 5193555 |
| 1733182800 | 54.27 | -0.33 | -0.60 | 54.4 | 54.56 | 53.53 | 3951909 |
| 1732917840 | 54.6 | 0.23 | 0.42 | 54.59 | 54.76 | 53.9 | 1810692 |
| 1732750800 | 54.37 | 0.65 | 1.21 | 53.73 | 54.48 | 53.71 | 2092480 |
| 1732664400 | 53.72 | 0.71 | 1.34 | 53.1 | 53.73 | 52.52 | 3017067 |
| 1732578000 | 53.01 | -0.12 | -0.23 | 53.02 | 53.64 | 52.575 | 4472848 |
| 1732318800 | 53.13 | -0.06 | -0.11 | 53.36 | 53.46 | 52.77 | 2329637 |
| 1732232400 | 53.19 | -0.33 | -0.62 | 53.05 | 53.63 | 52.87 | 2943352 |
| 1732146000 | 53.52 | 0.53 | 1.00 | 53.19 | 53.545 | 52.78 | 2317467 |
