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 | -6.5991 | -17.18515625 | 38.4 | 38.58 | 31.67 | 15436447 | 34.43142258 | CS |
| 4 | -9.9291 | -23.7936736161 | 41.73 | 44.59 | 31.67 | 15299201 | 38.74978384 | CS |
| 12 | -0.4491 | -1.39255813953 | 32.25 | 54.74 | 25.924 | 27322397 | 37.84573534 | CS |
| 26 | 24.5009 | 335.628767123 | 7.3 | 54.74 | 6.54 | 21667364 | 29.51447574 | CS |
| 52 | 21.3809 | 205.190978887 | 10.42 | 54.74 | 6.22 | 13568978 | 25.25640768 | CS |
| 156 | 17.7209 | 125.858664773 | 14.08 | 54.74 | 3.04 | 8763638 | 18.18595761 | CS |
| 260 | 21.2009 | 200.008490566 | 10.6 | 54.74 | 3.04 | 8398030 | 18.14791069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 31.74 | -2.01 | -5.96 | 34.82 | 35.5 | 31.36 | 15745092 |
| 1740094800 | 33.75 | -0.39 | -1.14 | 35.72 | 35.72 | 32.84 | 13005961 |
| 1740008400 | 34.14 | 0.2 | 0.59 | 33.62 | 35.9299 | 32.34 | 20505623 |
| 1739922000 | 33.94 | -3.52 | -9.40 | 35.97 | 36.3199 | 32.82 | 20077144 |
| 1739576400 | 37.46 | -1.19 | -3.08 | 38.4 | 38.58 | 37.04 | 8157184 |
| 1739490000 | 38.65 | 0.65 | 1.71 | 38.56 | 38.85 | 36.52 | 14205744 |
| 1739403600 | 38 | 0.3 | 0.80 | 38 | 39.33 | 37.51 | 11868067 |
| 1739317200 | 37.7 | -3.37 | -8.21 | 41.93 | 42.49 | 37.55 | 15501402 |
| 1739230800 | 41.07 | 0.5 | 1.23 | 39.34 | 42.85 | 39.18 | 13632545 |
| 1738971600 | 40.57 | -0.7 | -1.70 | 41.66 | 43.97 | 40.05 | 15561203 |
| 1738885200 | 41.27 | -1.05 | -2.48 | 42.66 | 44.34 | 40.65 | 10393948 |
| 1738798800 | 42.32 | 0.46 | 1.10 | 42.31 | 43.59 | 39.65 | 13451222 |
| 1738712400 | 41.86 | 0.39 | 0.94 | 41.89 | 44.59 | 41.43 | 16426199 |
| 1738626000 | 41.47 | 1.98 | 5.01 | 37.24 | 42.3765 | 37.21 | 15504923 |
| 1738366800 | 39.49 | 0.68 | 1.75 | 39 | 42.98 | 38.8 | 20056765 |
| 1738280400 | 38.81 | -0.73 | -1.85 | 40.45 | 41.6793 | 38.231 | 12495172 |
| 1738194000 | 39.54 | 0.68 | 1.75 | 39.25 | 40.6 | 38.39 | 13088617 |
| 1738107600 | 38.86 | 0.32 | 0.83 | 40.01 | 40.17 | 35.75 | 15576796 |
| 1738021200 | 38.54 | -2.22 | -5.45 | 38.02 | 42.12 | 37.56 | 20661932 |
| 1737762000 | 40.76 | -1.28 | -3.04 | 41.73 | 44.23 | 40.51 | 19510058 |
| 1737675600 | 42.04 | 0 | 0.00 | 42.04 | 42.04 | 42.04 | 0 |
| 1737589200 | 42.04 | -3.27 | -7.22 | 45.26 | 45.35 | 40.94 | 24535524 |
| 1737502800 | 45.31 | 6.42 | 16.51 | 38.9484 | 45.56 | 38.9 | 34658131 |
| 1737157200 | 38.89 | -2.66 | -6.40 | 40.03 | 42.35 | 38.77 | 30646939 |
| 1737070800 | 41.55 | 2.16 | 5.48 | 36.86 | 42 | 36.13 | 46145657 |
| 1736984400 | 39.39 | 9.88 | 33.48 | 32.78 | 40.5 | 32.409999 | 74506631 |
| 1736898000 | 29.51 | 1.65 | 5.92 | 28.21 | 30.2 | 26.625 | 43524918 |
| 1736811600 | 27.86 | -4.47 | -13.83 | 29.55 | 32.83 | 27.1631 | 52505107 |
| 1736552400 | 32.33 | 2.08 | 6.88 | 30.9 | 33.9799 | 28.51 | 68050670 |
| 1736379600 | 30.25 | -19.34 | -39.00 | 38.07 | 39 | 25.924 | 125726161 |
| 1736293200 | 49.59 | -1.48 | -2.90 | 51.42 | 54.74 | 48.73 | 25831892 |
| 1736206800 | 51.07 | 3.3 | 6.91 | 48.43 | 51.66 | 47.17 | 22596203 |
| 1735947600 | 47.77 | 4.67 | 10.84 | 44.24 | 47.909 | 43.7501 | 27696452 |
| 1735861200 | 43.1 | 1.33 | 3.18 | 41.25 | 43.79 | 38.46 | 22461288 |
| 1735688400 | 41.77 | -2.52 | -5.69 | 44.54 | 45.14 | 40.9 | 15297591 |
| 1735602000 | 44.29 | -1.19 | -2.62 | 44.63 | 45.79 | 41.51 | 17132975 |
| 1735342800 | 45.48 | -2.76 | -5.72 | 46.87 | 48.25 | 44.5001 | 21578453 |
| 1735256400 | 48.24 | 3.66 | 8.21 | 44.5 | 48.56 | 42.56 | 24753624 |
| 1735077840 | 44.58 | 3.26 | 7.89 | 41.99 | 45.4 | 39.84 | 18419055 |
| 1734997200 | 41.32 | -3.1 | -6.98 | 45.44 | 45.44 | 41.3 | 26406874 |
| 1734738000 | 44.42 | 6.66 | 17.64 | 38.2 | 47.41 | 36.92 | 46922622 |
| 1734651600 | 37.76 | 0.26 | 0.69 | 40.4899 | 42.4 | 36.5401 | 27113407 |
| 1734565200 | 37.5 | -6.34 | -14.46 | 41.6 | 44.99 | 37 | 36717120 |
| 1734478800 | 43.84 | 2.03 | 4.86 | 41.64 | 43.94 | 39.25 | 30404520 |
| 1734392400 | 41.81 | 7.98 | 23.59 | 32.914 | 42.81 | 32.7108 | 41822379 |
| 1734133200 | 33.83 | 3.84 | 12.80 | 30.0297 | 34.035 | 29.52 | 24183836 |
| 1734046800 | 29.99 | 0.16 | 0.54 | 30.065 | 32.78 | 29.44 | 21122800 |
| 1733960400 | 29.83 | -3.14 | -9.52 | 32.38 | 32.395 | 28.04 | 35787537 |
| 1733874000 | 32.97 | -1.27 | -3.71 | 34.02 | 36.75 | 32.625 | 24271569 |
| 1733787600 | 34.24 | -3.73 | -9.82 | 38.06 | 38.06 | 34.16 | 21454725 |
| 1733528400 | 37.97 | 2.02 | 5.62 | 36.45 | 38.4486 | 34.9 | 19379622 |
| 1733442000 | 35.95 | 2.53 | 7.57 | 33.91 | 37.64 | 32.65 | 28901111 |
| 1733355600 | 33.42 | 0.63 | 1.92 | 32.68 | 34.95 | 31.36 | 16442783 |
| 1733269200 | 32.79 | 0.73 | 2.28 | 31.8 | 33.68 | 30.82 | 19988107 |
| 1733182800 | 32.06 | -4.44 | -12.16 | 36.54 | 36.6 | 31.7701 | 27795185 |
| 1732917840 | 36.5 | 4.29 | 13.32 | 32.25 | 37.28 | 32.21 | 22961441 |
| 1732750800 | 32.21 | 1.56 | 5.09 | 31 | 32.3696 | 28.3201 | 23869172 |
| 1732664400 | 30.65 | -0.23 | -0.74 | 30.45 | 32.86 | 29.7 | 22093850 |
| 1732578000 | 30.88 | -0.92 | -2.89 | 33.95 | 35.24 | 30.4612 | 30068488 |
| 1732318800 | 31.8 | -0.98 | -2.99 | 32.49 | 33.07 | 30.3 | 26316576 |
