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 | 2.5044 | 4.95920792079 | 50.5 | 53.69 | 50.4 | 2266352 | 52.48305431 | DR |
| 4 | 4.6544 | 9.62647362978 | 48.35 | 53.69 | 47.6 | 2198455 | 50.02645133 | DR |
| 12 | -1.4956 | -2.74422018349 | 54.5 | 54.57 | 45.94 | 2464208 | 50.54605442 | DR |
| 26 | -7.6856 | -12.6637007744 | 60.69 | 67.4 | 45.94 | 1828234 | 54.77942789 | DR |
| 52 | -9.6556 | -15.4095116502 | 62.66 | 67.49 | 45.94 | 1802328 | 57.88658733 | DR |
| 156 | -10.5456 | -16.5941778127 | 63.55 | 67.49 | 44.51 | 1777545 | 57.67039729 | DR |
| 260 | -20.0856 | -27.4806403065 | 73.09 | 79.67 | 31.25 | 1872523 | 57.38878618 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 53.12 | 0 | 0.00 | 53.38 | 53.69 | 53.09 | 1865944 |
| 1739490000 | 53.12 | 0.84 | 1.61 | 53.09 | 53.23 | 52.805 | 2810420 |
| 1739403600 | 52.28 | 1.21 | 2.37 | 52.245 | 52.37 | 51.65 | 2663939 |
| 1739317200 | 51.07 | 0.74 | 1.47 | 50.5 | 51.07 | 50.4 | 1725104 |
| 1739230800 | 50.33 | 0.03 | 0.06 | 50.36 | 50.445 | 50.115 | 1555788 |
| 1738971600 | 50.3 | -0.14 | -0.28 | 50.87 | 50.9 | 50.29 | 2436492 |
| 1738885200 | 50.44 | 1.33 | 2.71 | 50.44 | 50.53 | 50.05 | 3039060 |
| 1738798800 | 49.11 | 0.41 | 0.84 | 49 | 49.15 | 48.585 | 1638519 |
| 1738712400 | 48.7 | 0.01 | 0.02 | 48.88 | 48.968 | 48.65 | 1262500 |
| 1738626000 | 48.69 | -0.49 | -1.00 | 48.27 | 49.06 | 47.89 | 2427808 |
| 1738366800 | 49.18 | -0.64 | -1.28 | 49.46 | 49.79 | 49.07 | 3572709 |
| 1738280400 | 49.82 | 0.65 | 1.32 | 49.86 | 50.07 | 49.57 | 2331444 |
| 1738194000 | 49.17 | -0.04 | -0.08 | 49.03 | 49.255 | 48.9997 | 2034546 |
| 1738107600 | 49.21 | -0.78 | -1.56 | 49.79 | 49.89 | 49.085 | 1715209 |
| 1738021200 | 49.99 | 1.12 | 2.29 | 49.17 | 50.07 | 49.17 | 2257770 |
| 1737762000 | 48.87 | 1.27 | 2.67 | 48.61 | 48.98 | 48.5 | 1433691 |
| 1737675600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1737589200 | 47.6 | -0.72 | -1.49 | 48.03 | 48.06 | 47.6 | 2309787 |
| 1737502800 | 48.32 | 0.32 | 0.67 | 48.35 | 48.455 | 48.145 | 2491451 |
| 1737157200 | 48 | 0.88 | 1.87 | 47.9 | 48.1 | 47.7099 | 2504726 |
| 1737070800 | 47.12 | 0.66 | 1.42 | 46.56 | 47.255 | 46.34 | 2212691 |
| 1736984400 | 46.46 | -0.03 | -0.06 | 46.96 | 47.0318 | 46.32 | 2690864 |
| 1736898000 | 46.49 | 0.08 | 0.17 | 46.58 | 46.735 | 46.3 | 1656603 |
| 1736811600 | 46.41 | 0.26 | 0.56 | 46.15 | 46.64 | 45.94 | 3491655 |
| 1736552400 | 46.15 | -2.88 | -5.87 | 48.31 | 48.38 | 46.095 | 5553709 |
| 1736379600 | 49.03 | -0.19 | -0.39 | 48.91 | 49.032 | 48.62 | 1679030 |
| 1736293200 | 49.22 | 0.08 | 0.16 | 49.91 | 50.02 | 49.12 | 1917274 |
| 1736206800 | 49.14 | 0.29 | 0.59 | 48.77 | 49.51 | 48.66 | 2451330 |
| 1735947600 | 48.85 | -1.08 | -2.16 | 49.4 | 49.435 | 48.55 | 3346364 |
| 1735861200 | 49.93 | -0.14 | -0.28 | 50.15 | 50.488 | 49.765 | 1727006 |
| 1735688400 | 50.07 | 0.29 | 0.58 | 49.84 | 50.255 | 49.805 | 2415556 |
| 1735602000 | 49.78 | -0.59 | -1.17 | 50.1 | 50.1 | 49.67 | 2370493 |
| 1735342800 | 50.37 | 0 | 0.00 | 50.11 | 50.735 | 50.1 | 1857844 |
| 1735256400 | 50.37 | -0.02 | -0.04 | 50.31 | 50.515 | 50.23 | 1859239 |
| 1735077840 | 50.39 | -0.15 | -0.30 | 50.34 | 50.405 | 50.135 | 734749 |
| 1734997200 | 50.54 | 0.33 | 0.66 | 50.13 | 50.65 | 49.87 | 2136313 |
| 1734738000 | 50.21 | 0.11 | 0.22 | 49.69 | 50.43 | 49.66 | 2032418 |
| 1734651600 | 50.1 | -0.01 | -0.02 | 50.09 | 50.38 | 49.83 | 2330946 |
| 1734565200 | 50.11 | -1.66 | -3.21 | 51.45 | 51.6986 | 50.08 | 2973998 |
| 1734478800 | 51.77 | -0.76 | -1.45 | 52.21 | 52.34 | 51.735 | 2299652 |
| 1734392400 | 52.53 | -0.9 | -1.68 | 52.9 | 53.15 | 52.53 | 3510620 |
| 1734133200 | 53.43 | -0.07 | -0.13 | 53.9 | 53.99 | 53.385 | 2353285 |
| 1734046800 | 53.5 | 1.12 | 2.14 | 53.57 | 53.5901 | 53.2 | 3034377 |
| 1733960400 | 52.38 | -0.58 | -1.10 | 53.07 | 53.1 | 52.3 | 3368346 |
| 1733874000 | 52.96 | -0.1 | -0.19 | 53.45 | 53.45 | 52.94 | 2717975 |
| 1733787600 | 53.06 | 0.15 | 0.28 | 53.13 | 53.6398 | 53.01 | 4261646 |
| 1733528400 | 52.91 | -0.22 | -0.41 | 53.62 | 53.71 | 52.885 | 3094992 |
| 1733442000 | 53.13 | -0.04 | -0.08 | 53.49 | 53.505 | 53.09 | 5248371 |
| 1733355600 | 53.17 | -0.7 | -1.30 | 53.34 | 53.39 | 53.005 | 2511959 |
| 1733269200 | 53.87 | -0.27 | -0.50 | 54.12 | 54.27 | 53.77 | 2503537 |
| 1733182800 | 54.14 | 0.34 | 0.63 | 53.96 | 54.235 | 53.3 | 2886072 |
| 1732917840 | 53.8 | -0.28 | -0.52 | 53.16 | 53.905 | 53.16 | 1282238 |
| 1732750800 | 54.08 | 0.15 | 0.28 | 54.4 | 54.57 | 54.045 | 1521967 |
| 1732664400 | 53.93 | -1.11 | -2.02 | 54.5 | 54.52 | 53.67 | 2492980 |
| 1732578000 | 55.04 | 0.31 | 0.57 | 55.49 | 55.64 | 55.025 | 1997409 |
| 1732318800 | 54.73 | 0.04 | 0.07 | 54.67 | 54.84 | 54.62 | 1919828 |
| 1732232400 | 54.69 | -0.51 | -0.92 | 54.74 | 55.11 | 54.51 | 2535344 |
| 1732146000 | 55.2 | -0.86 | -1.53 | 55.1 | 55.31 | 54.78 | 2418485 |
| 1732059600 | 56.06 | -0.44 | -0.78 | 55.93 | 56.225 | 55.75 | 2953747 |
| 1731973200 | 56.5 | 0.25 | 0.44 | 56.24 | 56.585 | 56.14 | 1233368 |
