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 | 1.18 | 2.16077641458 | 54.61 | 56.44 | 54.61 | 928265 | 55.74043382 | CS |
| 4 | 4.43 | 8.6253894081 | 51.36 | 56.49 | 51.225 | 1366158 | 54.38304341 | CS |
| 12 | 1.53 | 2.81975672687 | 54.26 | 56.49 | 48.3 | 1049693 | 52.57691408 | CS |
| 26 | 1.42 | 2.61173441236 | 54.37 | 57.35 | 48.3 | 1111093 | 53.99119774 | CS |
| 52 | 1.34 | 2.46097337006 | 54.45 | 57.35 | 45.1 | 1068620 | 52.24351743 | CS |
| 156 | -1.64 | -2.85565035696 | 57.43 | 65.92 | 40.44 | 1001061 | 51.35381302 | CS |
| 260 | 9.73 | 21.1246200608 | 46.06 | 66.735 | 25.89 | 1025878 | 49.22483795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 55.61 | -0.24 | -0.43 | 56 | 56.44 | 55.56 | 504266 |
| 1739490000 | 55.85 | 0.58 | 1.05 | 55.39 | 55.9 | 55.05 | 906635 |
| 1739403600 | 55.27 | -0.75 | -1.34 | 54.94 | 55.79 | 54.79 | 902892 |
| 1739317200 | 56.02 | 1.02 | 1.85 | 54.61 | 56.33 | 54.61 | 1399267 |
| 1739230800 | 55 | 0.1 | 0.18 | 54.97 | 55.34 | 54.61 | 1751208 |
| 1738971600 | 54.9 | -0.25 | -0.45 | 55.11 | 55.11 | 54.47 | 1283142 |
| 1738885200 | 55.15 | 1.35 | 2.51 | 56.01 | 56.49 | 54.245 | 6194722 |
| 1738798800 | 53.8 | 0.05 | 0.09 | 54.15 | 54.3 | 53.36 | 1426539 |
| 1738712400 | 53.75 | 0.6 | 1.13 | 52.68 | 54.15 | 52.64 | 1726887 |
| 1738626000 | 53.15 | -0.24 | -0.45 | 52.57 | 53.52 | 52.02 | 1299042 |
| 1738366800 | 53.39 | -0.16 | -0.30 | 53.82 | 53.925 | 53.19 | 779536 |
| 1738280400 | 53.55 | 0.73 | 1.38 | 53.37 | 53.85 | 52.6 | 705479 |
| 1738194000 | 52.82 | -0.7 | -1.31 | 53.6 | 53.6 | 52.475 | 475240 |
| 1738107600 | 53.52 | -0.23 | -0.43 | 53.46 | 53.925 | 53.39 | 972644 |
| 1738021200 | 53.75 | 0.38 | 0.71 | 53.8 | 54.47 | 53.455 | 1160875 |
| 1737762000 | 53.37 | 1 | 1.91 | 52.75 | 53.67 | 52.75 | 1166226 |
| 1737675600 | 52.37 | 0 | 0.00 | 52.37 | 52.37 | 52.37 | 0 |
| 1737589200 | 52.37 | -0.83 | -1.56 | 53.03 | 53.13 | 52.34 | 1032706 |
| 1737502800 | 53.2 | 2.42 | 4.77 | 51.36 | 53.29 | 51.225 | 903545 |
| 1737157200 | 50.78 | -0.63 | -1.23 | 51.51 | 51.72 | 50.66 | 732175 |
| 1737070800 | 51.41 | 1.3 | 2.59 | 50.24 | 51.48 | 50.1587 | 973819 |
| 1736984400 | 50.11 | 0.16 | 0.32 | 51.21 | 51.26 | 50.06 | 781424 |
| 1736898000 | 49.95 | 0.79 | 1.61 | 49.31 | 50.325 | 49.31 | 647372 |
| 1736811600 | 49.16 | 0.7 | 1.44 | 48.38 | 49.2 | 48.3 | 628429 |
| 1736552400 | 48.46 | -0.9 | -1.82 | 48.38 | 48.82 | 48.38 | 513725 |
| 1736379600 | 49.36 | -0.16 | -0.32 | 49.27 | 49.55 | 48.9 | 596723 |
| 1736293200 | 49.52 | -0.3 | -0.60 | 50.16 | 50.35 | 49.27 | 521545 |
| 1736206800 | 49.82 | -0.4 | -0.80 | 50.09 | 50.79 | 49.82 | 771169 |
| 1735947600 | 50.22 | 0.74 | 1.50 | 49.5 | 50.265 | 49.3 | 595245 |
| 1735861200 | 49.48 | -0.65 | -1.30 | 50.195 | 50.3 | 49.43 | 726217 |
| 1735688400 | 50.13 | 0.05 | 0.10 | 50.15 | 50.37 | 49.67 | 979672 |
| 1735602000 | 50.08 | -0.29 | -0.58 | 50.02 | 50.31 | 49.61 | 2072987 |
| 1735342800 | 50.37 | -0.67 | -1.31 | 50.73 | 51.16 | 50.24 | 868868 |
| 1735256400 | 51.04 | 0.22 | 0.43 | 50.64 | 51.24 | 50.57 | 603417 |
| 1735077840 | 50.82 | 0.3 | 0.59 | 50.35 | 50.85 | 50.24 | 325403 |
| 1734997200 | 50.52 | -0.21 | -0.41 | 50.38 | 50.81 | 50.22 | 787041 |
| 1734738000 | 50.73 | 1.13 | 2.28 | 50.03 | 51.025 | 49.895 | 2574347 |
| 1734651600 | 49.6 | -0.46 | -0.92 | 50.18 | 50.58 | 49.49 | 2004665 |
| 1734565200 | 50.06 | -1.95 | -3.75 | 51.91 | 52.39 | 50 | 1040899 |
| 1734478800 | 52.01 | -0.44 | -0.84 | 52.18 | 52.8 | 51.87 | 854026 |
| 1734392400 | 52.45 | -0.35 | -0.66 | 52.765 | 53.14 | 52.35 | 997801 |
| 1734133200 | 52.8 | 0.7 | 1.34 | 52 | 52.91 | 51.8397 | 766110 |
| 1734046800 | 52.1 | 0.05 | 0.10 | 52.1 | 52.56 | 51.95 | 522260 |
| 1733960400 | 52.05 | -0.23 | -0.44 | 52.36 | 52.66 | 51.9778 | 686475 |
| 1733874000 | 52.28 | -0.5 | -0.95 | 52.53 | 53.07 | 52.045 | 1059065 |
| 1733787600 | 52.78 | 1.22 | 2.37 | 51.67 | 53.08 | 51.67 | 948270 |
| 1733528400 | 51.56 | -0.47 | -0.90 | 52.25 | 52.29 | 51.12 | 569199 |
| 1733442000 | 52.03 | -0.39 | -0.74 | 52.1275 | 52.29 | 51.825 | 1263650 |
| 1733355600 | 52.42 | -0.34 | -0.64 | 52.775 | 53 | 52.19 | 593708 |
| 1733269200 | 52.76 | -0.22 | -0.42 | 52.75 | 52.98 | 52.55 | 699443 |
| 1733182800 | 52.98 | -0.47 | -0.88 | 53.26 | 53.485 | 52.59 | 780425 |
| 1732917840 | 53.45 | -0.63 | -1.16 | 54.18 | 54.31 | 53.43 | 704291 |
| 1732750800 | 54.08 | 0.23 | 0.43 | 54.25 | 54.76 | 53.66 | 1261674 |
| 1732664400 | 53.85 | -0.62 | -1.14 | 54.26 | 54.45 | 53.65 | 591360 |
| 1732578000 | 54.47 | 0.72 | 1.34 | 54.03 | 55.25 | 54.03 | 872863 |
| 1732318800 | 53.75 | 1.06 | 2.01 | 53.12 | 53.79 | 52.9 | 802204 |
| 1732232400 | 52.69 | -0.08 | -0.15 | 53 | 53.16 | 52.55 | 587955 |
| 1732146000 | 52.77 | -0.22 | -0.42 | 52.99 | 52.99 | 52.36 | 1051937 |
| 1732059600 | 52.99 | 0.34 | 0.65 | 52.38 | 53.19 | 52.21 | 768414 |
| 1731973200 | 52.65 | 0.21 | 0.40 | 51.95 | 52.705 | 51.91 | 611310 |
