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 | 0.56 | 1.05184072126 | 53.24 | 53.8 | 51.25 | 534685 | 52.14752805 | CS |
| 4 | 0.73 | 1.37554173733 | 53.07 | 58.66 | 50.25 | 773657 | 53.49974218 | CS |
| 12 | -2.65 | -4.69441984057 | 56.45 | 58.66 | 48.11 | 789725 | 53.13155577 | CS |
| 26 | -7.94 | -12.8603822481 | 61.74 | 68.0849 | 48.11 | 857369 | 55.67509048 | CS |
| 52 | 4.99 | 10.2233148945 | 48.81 | 68.0849 | 48.11 | 795785 | 56.97142971 | CS |
| 156 | 6.98 | 14.9081589065 | 46.82 | 68.0849 | 26.64 | 777898 | 49.17101622 | CS |
| 260 | 26.2 | 94.9275362319 | 27.6 | 68.0849 | 11.54 | 776179 | 41.60104141 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 53.8 | 0.91 | 1.72 | 52.78 | 54.14 | 52.41 | 480584 |
| 1732232400 | 52.89 | 0.75 | 1.44 | 52.75 | 53.38 | 51.965 | 559678 |
| 1732146000 | 52.14 | 0.74 | 1.44 | 51.64 | 52.18 | 51.25 | 526689 |
| 1732059600 | 51.4 | -0.87 | -1.66 | 51.35 | 52.09 | 51.35 | 538099 |
| 1731973200 | 52.27 | 0.29 | 0.56 | 52.16 | 53.04 | 51.93 | 573772 |
| 1731714000 | 51.98 | -0.59 | -1.12 | 53.24 | 53.3 | 51.75 | 475187 |
| 1731627600 | 52.57 | 0.97 | 1.88 | 52 | 53.04 | 51.78 | 584262 |
| 1731541200 | 51.6 | -1.63 | -3.06 | 53.73 | 53.87 | 51.56 | 620749 |
| 1731454800 | 53.23 | -2.35 | -4.23 | 55.31 | 55.52 | 53.14 | 727027 |
| 1731368400 | 55.58 | -0.15 | -0.27 | 56.33 | 56.55 | 55.41 | 555162 |
| 1731109200 | 55.73 | -0.61 | -1.08 | 55.87 | 56.3 | 54.95 | 939922 |
| 1731022800 | 56.34 | -2.27 | -3.87 | 58.17 | 58.31 | 56.3 | 715495 |
| 1730936400 | 58.61 | 6.28 | 12.00 | 56.24 | 58.66 | 55.84 | 1152303 |
| 1730850000 | 52.33 | 1.11 | 2.17 | 50.85 | 52.55 | 50.25 | 721350 |
| 1730763600 | 51.22 | -0.19 | -0.37 | 50.9 | 52.13 | 50.735 | 509512 |
| 1730500800 | 51.41 | -0.3 | -0.58 | 52.2 | 52.88 | 51.26 | 592975 |
| 1730414400 | 51.71 | 0.18 | 0.35 | 51.54 | 52.15 | 50.31 | 912701 |
| 1730328000 | 51.53 | -2.73 | -5.03 | 52.25 | 53.05 | 51.06 | 1865696 |
| 1730241600 | 54.26 | -1.2 | -2.16 | 55 | 55.89 | 54.09 | 1386526 |
| 1730155200 | 55.46 | 1.69 | 3.14 | 54.68 | 55.68 | 54.31 | 858485 |
| 1729896000 | 53.77 | 0.82 | 1.55 | 53.07 | 53.845 | 52.64 | 657556 |
| 1729809600 | 52.95 | 0.06 | 0.11 | 52.9 | 53.25 | 52.08 | 603309 |
| 1729723200 | 52.89 | -1.13 | -2.09 | 53.85 | 54.18 | 52.53 | 598580 |
| 1729636800 | 54.02 | 0.09 | 0.17 | 53.78 | 55.025 | 53.6 | 493659 |
| 1729550400 | 53.93 | -2.21 | -3.94 | 56.27 | 56.27 | 53.89 | 564548 |
| 1729291200 | 56.14 | -0.21 | -0.37 | 56.72 | 56.72 | 55.805 | 308921 |
| 1729204800 | 56.35 | 0.39 | 0.70 | 56.02 | 56.56 | 55.31 | 390298 |
| 1729118400 | 55.96 | 0.23 | 0.41 | 56.23 | 57.48 | 55.9 | 466334 |
| 1729032000 | 55.73 | 0.34 | 0.61 | 55.2 | 56.75 | 55.03 | 663309 |
| 1728945600 | 55.39 | -0.09 | -0.16 | 55.06 | 55.62 | 54.665 | 648789 |
| 1728686400 | 55.48 | 2.37 | 4.46 | 53.09 | 55.52 | 53.09 | 847056 |
| 1728600000 | 53.11 | -0.4 | -0.75 | 52.43 | 53.57 | 52.28 | 827513 |
| 1728513600 | 53.51 | 0.5 | 0.94 | 52.72 | 54.53 | 52.485 | 825836 |
| 1728427200 | 53.01 | 0.86 | 1.65 | 51.73 | 53.36 | 50.38 | 1470072 |
| 1728340800 | 52.15 | 0.64 | 1.24 | 51.09 | 52.15 | 50.76 | 712830 |
| 1728081600 | 51.51 | 0.62 | 1.22 | 52.49 | 52.49 | 50.84 | 622624 |
| 1727995200 | 50.89 | -0.72 | -1.40 | 51.04 | 51.455 | 50.37 | 511332 |
| 1727908800 | 51.61 | -0.15 | -0.29 | 51.76 | 52.37 | 50.89 | 774547 |
| 1727822400 | 51.76 | -1.15 | -2.17 | 52.34 | 52.79 | 51.25 | 533275 |
| 1727736000 | 52.91 | 0.17 | 0.32 | 52.28 | 53.27 | 51.92 | 553984 |
| 1727476800 | 52.74 | 0.67 | 1.29 | 52.77 | 53.79 | 52.14 | 826045 |
| 1727390400 | 52.07 | 0.25 | 0.48 | 53.41 | 53.7 | 51.8 | 1248831 |
| 1727304000 | 51.82 | -1.46 | -2.74 | 53.41 | 53.67 | 51.59 | 773618 |
| 1727217600 | 53.28 | 0.79 | 1.51 | 53.22 | 54.18 | 52.8 | 864277 |
| 1727131200 | 52.49 | 0.63 | 1.21 | 51.9 | 52.51 | 51.21 | 961751 |
| 1726872000 | 51.86 | -1.97 | -3.66 | 53.21 | 53.22 | 51.6 | 1776689 |
| 1726785600 | 53.83 | -2.02 | -3.62 | 54.8 | 55.13 | 52.11 | 1885250 |
| 1726699200 | 55.85 | 0.36 | 0.65 | 55.59 | 58.22 | 54.805 | 1664072 |
| 1726612800 | 55.49 | 2.36 | 4.44 | 54.01 | 55.49 | 53.86 | 932317 |
| 1726526400 | 53.13 | 1.71 | 3.33 | 51.71 | 53.41 | 51.71 | 822365 |
| 1726267200 | 51.42 | 0.72 | 1.42 | 51.65 | 52.13 | 51.1 | 460201 |
| 1726180800 | 50.7 | 0.49 | 0.98 | 50.6 | 51.1 | 49.72 | 566566 |
| 1726094400 | 50.21 | 0.3 | 0.60 | 49.73 | 50.55 | 48.11 | 680025 |
| 1726008000 | 49.91 | -0.56 | -1.11 | 50.61 | 51.03 | 49.58 | 656058 |
| 1725921600 | 50.47 | 0.66 | 1.33 | 50.07 | 51.46 | 49.93 | 818530 |
| 1725662400 | 49.81 | -0.64 | -1.27 | 50.47 | 51.29 | 49.43 | 870727 |
| 1725576000 | 50.45 | -1.43 | -2.76 | 51.88 | 52.07 | 50.16 | 777683 |
| 1725489600 | 51.88 | -1.23 | -2.32 | 52.74 | 53.47 | 51.42 | 975886 |
| 1725403200 | 53.11 | -3.66 | -6.45 | 55.87 | 56.07 | 52.995 | 651443 |
| 1725057600 | 56.77 | 0.48 | 0.85 | 56.45 | 56.9 | 55.16 | 491452 |
| 1724971200 | 56.29 | 0.88 | 1.59 | 56.41 | 56.96 | 55.16 | 440135 |
| 1724884800 | 55.41 | 0.32 | 0.58 | 54.99 | 55.91 | 54.77 | 533979 |
| 1724798400 | 55.09 | -1.25 | -2.22 | 55.7 | 55.9 | 54.345 | 434889 |
| 1724712000 | 56.34 | 0.8 | 1.44 | 56.06 | 56.84 | 55.6 | 653132 |
