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 | -0.69 | -1.78386763185 | 38.68 | 40.49 | 37.69 | 2192265 | 38.96373284 | CS |
| 4 | 0.44 | 1.17177097204 | 37.55 | 40.49 | 36.82 | 2265569 | 38.36164267 | CS |
| 12 | 3.0381 | 8.69223132362 | 34.9519 | 41.95 | 32.845 | 2355991 | 37.18188777 | CS |
| 26 | 7.15 | 23.1841763943 | 30.84 | 41.95 | 27.55 | 2243280 | 34.08702953 | CS |
| 52 | 6.39 | 20.2215189873 | 31.6 | 41.95 | 27.29 | 2259068 | 34.09992591 | CS |
| 156 | 14.39 | 60.9745762712 | 23.6 | 41.95 | 22.06 | 3521109 | 29.70331451 | CS |
| 260 | 35 | 1170.56856187 | 2.99 | 41.95 | 1.55 | 4817386 | 18.45459965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 37.99 | -0.49 | -1.27 | 38.09 | 38.53 | 37.69 | 2462435 |
| 1740181200 | 38.48 | -1.19 | -3.00 | 39.68 | 39.68 | 38.23 | 2130315 |
| 1740094800 | 39.67 | -0.23 | -0.58 | 39.4 | 39.8 | 38.765 | 2293854 |
| 1740008400 | 39.9 | 0.98 | 2.52 | 39.57 | 40.49 | 39.36 | 2027088 |
| 1739922000 | 38.92 | 0.25 | 0.65 | 38.68 | 39.35 | 38.01 | 2047262 |
| 1739576400 | 38.67 | -0.13 | -0.34 | 39.03 | 39.62 | 38.565 | 2199820 |
| 1739490000 | 38.8 | 0.32 | 0.83 | 38.53 | 38.87 | 38.28 | 2280637 |
| 1739403600 | 38.48 | -1.09 | -2.75 | 39.22 | 39.5575 | 38.06 | 2368730 |
| 1739317200 | 39.57 | -0.14 | -0.35 | 39.76 | 40.1 | 39.4 | 2000735 |
| 1739230800 | 39.71 | 2.46 | 6.60 | 37.78 | 39.82 | 37.735 | 2727972 |
| 1738971600 | 37.25 | -0.38 | -1.01 | 37.77 | 37.97 | 37.18 | 1349009 |
| 1738885200 | 37.63 | -1.31 | -3.36 | 39 | 39 | 37.1 | 2912630 |
| 1738798800 | 38.94 | 1.2 | 3.18 | 37.65 | 39.12 | 37.3478 | 2518813 |
| 1738712400 | 37.74 | 0.3 | 0.80 | 36.9 | 37.86 | 36.86 | 2084529 |
| 1738626000 | 37.44 | 0.4 | 1.08 | 37.55 | 38.1541 | 37.31 | 2571253 |
| 1738366800 | 37.04 | -0.53 | -1.41 | 37.42 | 37.618 | 36.82 | 2379043 |
| 1738280400 | 37.57 | -0.02 | -0.05 | 37.82 | 38.61 | 37.355 | 2235748 |
| 1738194000 | 37.59 | 0.19 | 0.51 | 37.49 | 37.93 | 37.135 | 2051590 |
| 1738107600 | 37.4 | 0.13 | 0.35 | 37.55 | 37.78 | 37.09 | 2523185 |
| 1738021200 | 37.27 | -2.9 | -7.22 | 39.5 | 39.5 | 37.07 | 4722751 |
| 1737762000 | 40.17 | -0.83 | -2.02 | 40.56 | 40.605 | 40 | 1944538 |
| 1737675600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737589200 | 41 | 0.03 | 0.07 | 41 | 41.95 | 40.94 | 2217033 |
| 1737502800 | 40.97 | -0.1 | -0.24 | 40.5 | 41.04 | 40.4225 | 2299243 |
| 1737157200 | 41.07 | -0.22 | -0.53 | 40.49 | 41.16 | 40.255 | 2676241 |
| 1737070800 | 41.29 | 0.96 | 2.38 | 40.19 | 41.65 | 40.0835 | 2392983 |
| 1736984400 | 40.33 | 0.71 | 1.79 | 40 | 40.595 | 39.84 | 3386850 |
| 1736898000 | 39.62 | 1.13 | 2.94 | 38.38 | 39.76 | 38.38 | 3099403 |
| 1736811600 | 38.49 | 0.32 | 0.84 | 38.84 | 38.95 | 37.9701 | 2361469 |
| 1736552400 | 38.17 | 0.65 | 1.73 | 38.07 | 38.73 | 37.55 | 3158900 |
| 1736379600 | 37.52 | 0.74 | 2.01 | 36.88 | 37.54 | 36.79 | 3492414 |
| 1736293200 | 36.78 | -0.03 | -0.08 | 36.73 | 37.13 | 36.38 | 2158483 |
| 1736206800 | 36.81 | 0.9 | 2.51 | 36.56 | 37 | 36.29 | 2531849 |
| 1735947600 | 35.91 | -0.14 | -0.39 | 36.28 | 36.7323 | 35.58 | 3511109 |
| 1735861200 | 36.05 | 0.07 | 0.19 | 36.6 | 36.84 | 35.68 | 3299208 |
| 1735688400 | 35.98 | -0.43 | -1.18 | 36.07 | 36.54 | 35.75 | 1665931 |
| 1735602000 | 36.41 | 1.62 | 4.66 | 35.92 | 37.13 | 35.365 | 3378640 |
| 1735342800 | 34.79 | 0.22 | 0.64 | 34.53 | 34.9899 | 34.49 | 1074448 |
| 1735256400 | 34.57 | -0.13 | -0.37 | 34.42 | 34.82 | 34.17 | 1032674 |
| 1735077840 | 34.7 | 0.5 | 1.46 | 34.43 | 34.94 | 34.25 | 838978 |
| 1734997200 | 34.2 | 1.02 | 3.07 | 33.28 | 34.37 | 33 | 2072842 |
| 1734738000 | 33.18 | 0.04 | 0.12 | 32.95 | 33.94 | 32.89 | 6286360 |
| 1734651600 | 33.14 | 0.22 | 0.67 | 33.63 | 33.665 | 32.845 | 2422662 |
| 1734565200 | 32.92 | -1.23 | -3.60 | 34.23 | 34.53 | 32.85 | 1518923 |
| 1734478800 | 34.15 | -0.4 | -1.16 | 34.16 | 34.28 | 33.6 | 1803634 |
| 1734392400 | 34.55 | -0.8 | -2.26 | 35.4 | 35.54 | 34.43 | 1348364 |
| 1734133200 | 35.35 | -0.72 | -2.00 | 35.94 | 36.17 | 34.9 | 1403885 |
| 1734046800 | 36.07 | 0.09 | 0.25 | 35.92 | 36.41 | 35.34 | 1685542 |
| 1733960400 | 35.98 | 2 | 5.89 | 34.31 | 36.03 | 34.19 | 2653128 |
| 1733874000 | 33.98 | -0.15 | -0.44 | 34.37 | 34.92 | 33.79 | 1820756 |
| 1733787600 | 34.13 | 0.38 | 1.13 | 34.41 | 34.66 | 34.025 | 2160209 |
| 1733528400 | 33.75 | -0.75 | -2.17 | 34.44 | 34.5108 | 33.509999 | 2005348 |
| 1733442000 | 34.5 | -0.29 | -0.83 | 35.08 | 35.36 | 34.46 | 3614402 |
| 1733355600 | 34.79 | -0.36 | -1.02 | 35.06 | 35.12 | 34.36 | 1308694 |
| 1733269200 | 35.15 | 0.24 | 0.69 | 35.11 | 35.42 | 34.54 | 1436494 |
| 1733182800 | 34.91 | -0.83 | -2.32 | 35.5 | 35.63 | 34.355 | 1480396 |
| 1732917840 | 35.74 | 0.15 | 0.42 | 36 | 36 | 35.71 | 858209 |
| 1732750800 | 35.59 | -0.69 | -1.90 | 36 | 36.39 | 35.3504 | 1952244 |
| 1732664400 | 36.28 | 0.45 | 1.26 | 35.82 | 36.45 | 35.6 | 1903105 |
| 1732578000 | 35.83 | 0.11 | 0.31 | 36.31 | 36.745 | 35.83 | 3997708 |
