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 | -0.86 | -2.02591283863 | 42.45 | 42.85 | 40.845 | 6799809 | 41.61815149 | CS |
| 4 | 3.55 | 9.33228180862 | 38.04 | 42.85 | 37.68 | 8103183 | 40.27391178 | CS |
| 12 | -3.39 | -7.53668297021 | 44.98 | 45.37 | 36.86 | 9836709 | 40.73214159 | CS |
| 26 | -5.93 | -12.478956229 | 47.52 | 58.72 | 36.86 | 9173902 | 46.34021905 | CS |
| 52 | 6.84 | 19.6834532374 | 34.75 | 58.72 | 29.42 | 10333396 | 41.70159702 | CS |
| 156 | -18.57 | -30.8676861702 | 60.16 | 86.37 | 29.42 | 9496442 | 45.49673672 | CS |
| 260 | -3.31 | -7.3719376392 | 44.9 | 86.37 | 29.42 | 8574401 | 50.13256797 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 41.59 | 0.24 | 0.58 | 41.44 | 41.99 | 40.99 | 9942867 |
| 1738107600 | 41.35 | -0.22 | -0.53 | 41.57 | 41.65 | 41.02 | 6069846 |
| 1738021200 | 41.57 | -0.47 | -1.12 | 41.7 | 41.75 | 40.845 | 5981857 |
| 1737762000 | 42.04 | 0.36 | 0.86 | 42.45 | 42.85 | 41.99 | 5204665 |
| 1737675600 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1737589200 | 41.68 | -0.67 | -1.58 | 42.52 | 42.53 | 41.62 | 6276941 |
| 1737502800 | 42.35 | 0.68 | 1.63 | 41.95 | 42.7 | 41.95 | 7678819 |
| 1737157200 | 41.67 | 0.02 | 0.05 | 41.35 | 41.88 | 41.1001 | 7283004 |
| 1737070800 | 41.65 | 0.28 | 0.68 | 41.87 | 42.14 | 41.45 | 9430001 |
| 1736984400 | 41.37 | 1.21 | 3.01 | 40.78 | 41.5 | 40.35 | 11648984 |
| 1736898000 | 40.16 | 0.99 | 2.53 | 39.5 | 40.28 | 39.19 | 11363313 |
| 1736811600 | 39.17 | 0.07 | 0.18 | 38.88 | 39.185 | 38.53 | 8296693 |
| 1736552400 | 39.1 | -0.03 | -0.08 | 39.77 | 40.26 | 38.82 | 10014422 |
| 1736379600 | 39.13 | 0.97 | 2.54 | 38.2 | 39.15 | 38.11 | 8314904 |
| 1736293200 | 38.16 | 0.37 | 0.98 | 38.41 | 38.954 | 37.844 | 7574882 |
| 1736206800 | 37.79 | -0.32 | -0.84 | 38.12 | 38.3 | 37.68 | 8130897 |
| 1735947600 | 38.11 | -0.26 | -0.68 | 38.41 | 38.49 | 38.0203 | 6254192 |
| 1735861200 | 38.37 | 1.15 | 3.09 | 38.04 | 38.85 | 37.89 | 8287828 |
| 1735688400 | 37.22 | 0.22 | 0.59 | 37.01 | 37.39 | 36.86 | 9341936 |
| 1735602000 | 37 | -0.84 | -2.22 | 37.42 | 37.5 | 36.86 | 7506962 |
| 1735342800 | 37.84 | -0.25 | -0.66 | 37.68 | 38.22 | 37.51 | 5455822 |
| 1735256400 | 38.09 | -0.22 | -0.57 | 38.31 | 38.61 | 38.09 | 5896933 |
| 1735077840 | 38.31 | 0.15 | 0.39 | 38.16 | 38.32 | 37.87 | 3586479 |
| 1734997200 | 38.16 | -0.12 | -0.31 | 38.14 | 38.26 | 37.4637 | 8591362 |
| 1734738000 | 38.28 | 1.26 | 3.40 | 37.25 | 38.4399 | 37.1839 | 23925506 |
| 1734651600 | 37.02 | -0.62 | -1.65 | 37.68 | 37.915 | 36.94 | 12990102 |
| 1734565200 | 37.64 | -2.16 | -5.43 | 39.37 | 39.565 | 37.59 | 16420418 |
| 1734478800 | 39.8 | -0.28 | -0.70 | 39.71 | 40.07 | 39.43 | 12131572 |
| 1734392400 | 40.08 | -0.14 | -0.35 | 40.15 | 40.26 | 39.735 | 10151750 |
| 1734133200 | 40.22 | -1.34 | -3.22 | 41.04 | 41.09 | 40.19 | 11263375 |
| 1734046800 | 41.56 | -0.72 | -1.70 | 41.62 | 42.25 | 41.47 | 7376738 |
| 1733960400 | 42.28 | 0.79 | 1.90 | 41.75 | 42.52 | 41.44 | 8450409 |
| 1733874000 | 41.49 | -0.24 | -0.58 | 42 | 42.11 | 41.46 | 7747153 |
| 1733787600 | 41.73 | 0.62 | 1.51 | 41.68 | 42.43 | 41.6114 | 10747638 |
| 1733528400 | 41.11 | 0.04 | 0.10 | 40.95 | 41.645 | 40.78 | 7748873 |
| 1733442000 | 41.07 | -0.34 | -0.82 | 41.43 | 41.6 | 40.115 | 11037166 |
| 1733355600 | 41.41 | -0.16 | -0.38 | 41.53 | 41.755 | 41.05 | 9648784 |
| 1733269200 | 41.57 | 0.66 | 1.61 | 41.17 | 42.195 | 41.1 | 8714785 |
| 1733182800 | 40.91 | -1.03 | -2.46 | 41.58 | 41.7 | 40.595 | 12583339 |
| 1732917840 | 41.94 | -0.1 | -0.24 | 42.19 | 42.32 | 41.92 | 6192866 |
| 1732750800 | 42.04 | -0.21 | -0.50 | 42.22 | 42.635 | 41.915 | 7033029 |
| 1732664400 | 42.25 | -0.21 | -0.49 | 42.38 | 42.45 | 42 | 6382035 |
| 1732578000 | 42.46 | -0.92 | -2.12 | 42.03 | 42.46 | 41.65 | 18893761 |
| 1732318800 | 43.38 | 0.06 | 0.14 | 43.49 | 43.79 | 43.09 | 8034239 |
| 1732232400 | 43.32 | 0.33 | 0.77 | 43.26 | 43.54 | 42.85 | 8418771 |
| 1732146000 | 42.99 | -0.19 | -0.44 | 42.95 | 43.09 | 42.575 | 7877593 |
| 1732059600 | 43.18 | 0.82 | 1.94 | 42.88 | 43.19 | 42.46 | 10929516 |
| 1731973200 | 42.36 | 1.43 | 3.49 | 42.07 | 42.435 | 41.74 | 10013619 |
| 1731714000 | 40.93 | 0.25 | 0.61 | 41.05 | 41.31 | 40.6 | 11731096 |
| 1731627600 | 40.68 | -0.55 | -1.33 | 40.72 | 41.2 | 40.48 | 16484916 |
| 1731541200 | 41.23 | -0.35 | -0.84 | 41.72 | 41.91 | 41.08 | 16091692 |
| 1731454800 | 41.58 | -0.75 | -1.77 | 41.92 | 42 | 41.11 | 15037503 |
| 1731368400 | 42.33 | -2.71 | -6.02 | 43.2 | 43.49 | 41.96 | 16815971 |
| 1731109200 | 45.04 | -0.12 | -0.27 | 44.96 | 45.27 | 44.55 | 10447569 |
| 1731022800 | 45.16 | 0.68 | 1.53 | 44.98 | 45.37 | 44.2 | 11726889 |
| 1730936400 | 44.48 | -1.52 | -3.30 | 44.42 | 44.65 | 43.6 | 17659418 |
| 1730850000 | 46 | 0.24 | 0.52 | 45.8 | 46.13 | 45.67 | 6841044 |
| 1730763600 | 45.76 | 0.5 | 1.10 | 45.38 | 45.89 | 45.13 | 8646950 |
| 1730500800 | 45.26 | -0.18 | -0.40 | 45.56 | 46.01 | 45.085 | 11046645 |
| 1730414400 | 45.44 | -1.5 | -3.20 | 46.48 | 46.48 | 45.18 | 13770322 |
| 1730328000 | 46.94 | -0.86 | -1.80 | 47.44 | 47.7 | 46.51 | 11948834 |
