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 | -0.215 | -0.45045045045 | 47.73 | 48.185 | 46.41 | 5967264 | 47.17340403 | CS |
| 4 | 3.785 | 8.655385319 | 43.73 | 48.527849 | 42.57 | 7782793 | 45.39399347 | CS |
| 12 | 2.47 | 5.48340548341 | 45.045 | 49.055 | 42.37 | 7969996 | 45.83924991 | CS |
| 26 | 2.835 | 6.34512085944 | 44.68 | 49.055 | 39.92 | 7696219 | 44.13010795 | CS |
| 52 | 9.845 | 26.1348553225 | 37.67 | 49.055 | 34.23 | 7999090 | 40.77721862 | CS |
| 156 | -14.615 | -23.5232576855 | 62.13 | 66.1 | 25.56 | 8792522 | 39.37711146 | CS |
| 260 | -7.485 | -13.6090909091 | 55 | 68.95 | 24.01 | 7596009 | 42.22082316 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 47.27 | -0.34 | -0.71 | 47.46 | 47.73 | 46.83 | 3843726 |
| 1738021200 | 47.61 | 0.61 | 1.30 | 47.18 | 47.62 | 47.045 | 4939893 |
| 1737762000 | 47 | -0.01 | -0.02 | 46.655 | 47.185 | 46.53 | 6300467 |
| 1737675600 | 47.01 | 0 | 0.00 | 47.01 | 47.01 | 47.01 | 0 |
| 1737589200 | 47.01 | -0.88 | -1.84 | 47.73 | 47.735 | 46.41 | 8784970 |
| 1737502800 | 47.89 | 0.24 | 0.50 | 47.99 | 48.527849 | 47.735 | 10241209 |
| 1737157200 | 47.65 | 2.67 | 5.94 | 46.5 | 47.745 | 46.5 | 15703069 |
| 1737070800 | 44.98 | -0.41 | -0.90 | 44.94 | 45.49 | 44.44 | 11156941 |
| 1736984400 | 45.39 | 1.48 | 3.37 | 45.17 | 45.5772 | 44.97 | 7996535 |
| 1736898000 | 43.91 | 0.79 | 1.83 | 43.5 | 43.99 | 43.24 | 10297506 |
| 1736811600 | 43.12 | 0.34 | 0.79 | 42.69 | 43.17 | 42.63 | 8692524 |
| 1736552400 | 42.78 | -1.17 | -2.66 | 43.32 | 43.48 | 42.57 | 8002278 |
| 1736379600 | 43.95 | -0.02 | -0.05 | 43.96 | 44.25 | 43.445 | 5726242 |
| 1736293200 | 43.97 | -0.13 | -0.29 | 44.65 | 44.75 | 43.73 | 7066948 |
| 1736206800 | 44.1 | 0 | 0.00 | 44.6 | 45.05 | 44.0113 | 6236928 |
| 1735947600 | 44.1 | 0.77 | 1.78 | 43.57 | 44.136533 | 43.06 | 5156380 |
| 1735861200 | 43.33 | -0.05 | -0.12 | 43.74 | 44.08 | 43.14 | 5056645 |
| 1735688400 | 43.38 | 0.01 | 0.02 | 43.6 | 43.8 | 43.24 | 5316245 |
| 1735602000 | 43.37 | -0.3 | -0.69 | 43.31 | 43.64 | 42.89 | 3432496 |
| 1735342800 | 43.67 | -0.33 | -0.75 | 43.61 | 44.3 | 43.46 | 3307186 |
| 1735256400 | 44 | 0.01 | 0.02 | 43.67 | 44.07 | 43.54 | 2877051 |
| 1735077840 | 43.99 | 0.45 | 1.03 | 43.54 | 43.99 | 43.385 | 1742153 |
| 1734997200 | 43.54 | 0.22 | 0.51 | 43 | 43.56 | 42.91 | 5013391 |
| 1734738000 | 43.32 | 0.77 | 1.81 | 42.31 | 43.68 | 42.28 | 14850116 |
| 1734651600 | 42.55 | -0.56 | -1.30 | 43.78 | 43.86 | 42.39 | 7536143 |
| 1734565200 | 43.11 | -2.02 | -4.48 | 45.24 | 45.44 | 43.07 | 8980395 |
| 1734478800 | 45.13 | -0.16 | -0.35 | 44.94 | 45.48 | 44.66 | 7813871 |
| 1734392400 | 45.29 | -0.49 | -1.07 | 45.84 | 45.89 | 45.15 | 11261214 |
| 1734133200 | 45.78 | 0.06 | 0.13 | 45.79 | 45.94 | 45.42 | 8228688 |
| 1734046800 | 45.72 | 0.06 | 0.13 | 45.71 | 45.85 | 45.09 | 8251267 |
| 1733960400 | 45.66 | -0.8 | -1.72 | 46.8 | 46.8385 | 45.66 | 10208600 |
| 1733874000 | 46.46 | -0.34 | -0.73 | 46.84 | 47.76 | 46.415 | 10123609 |
| 1733787600 | 46.8 | -0.46 | -0.97 | 47.2 | 47.49 | 46.78 | 7358837 |
| 1733528400 | 47.26 | 0.09 | 0.19 | 47.22 | 47.62 | 46.78 | 4848993 |
| 1733442000 | 47.17 | 0.95 | 2.06 | 46.46 | 47.44 | 46.26 | 6923532 |
| 1733355600 | 46.22 | -0.21 | -0.45 | 46.34 | 46.6481 | 45.9622 | 5700366 |
| 1733269200 | 46.43 | -0.55 | -1.17 | 46.89 | 47.06 | 46.2 | 6880724 |
| 1733182800 | 46.98 | -0.7 | -1.47 | 47.9 | 47.97 | 46.83 | 8346010 |
| 1732917840 | 47.68 | -0.07 | -0.15 | 48.01 | 48.105 | 47.54 | 4588413 |
| 1732750800 | 47.75 | 0.05 | 0.10 | 48.05 | 48.31 | 47.725 | 6619846 |
| 1732664400 | 47.7 | -0.4 | -0.83 | 48.16 | 48.29 | 47.68 | 7296551 |
| 1732578000 | 48.1 | 0.14 | 0.29 | 48.36 | 49.055 | 48.07 | 9795415 |
| 1732318800 | 47.96 | 1.15 | 2.46 | 47.08 | 48.06 | 46.83 | 8587133 |
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.36 | 47.15 | 46.26 | 9355994 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.74 | 47.17 | 46.095 | 11326520 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.45 | 46.82 | 46.04 | 6407456 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.4 | 47.03 | 46.35 | 5175956 |
| 1731714000 | 46.55 | 0.3 | 0.65 | 46.5 | 46.945 | 46.17 | 5664979 |
| 1731627600 | 46.25 | -0.26 | -0.56 | 46.55 | 46.6866 | 45.98 | 5377375 |
| 1731541200 | 46.51 | -0.15 | -0.32 | 46.81 | 47.57 | 46.49 | 8310924 |
| 1731454800 | 46.66 | 0.22 | 0.47 | 46.04 | 46.68 | 46.02 | 7005345 |
| 1731368400 | 46.44 | 1.22 | 2.70 | 45.95 | 46.62 | 45.76 | 8225302 |
| 1731109200 | 45.22 | -0.98 | -2.12 | 45.68 | 46.03 | 45.16 | 9361915 |
| 1731022800 | 46.2 | -0.8 | -1.70 | 46.32 | 46.49 | 45.68 | 13679275 |
| 1730936400 | 47 | 4.68 | 11.06 | 45 | 47.03 | 44.8801 | 33556406 |
| 1730850000 | 42.32 | 0.25 | 0.59 | 42.25 | 42.72 | 42.155 | 5766995 |
| 1730763600 | 42.07 | -0.75 | -1.75 | 42.74 | 42.79 | 42.0425 | 5321360 |
| 1730500800 | 42.82 | -0.23 | -0.53 | 43.33 | 43.67 | 42.762 | 6379931 |
| 1730414400 | 43.05 | -0.26 | -0.60 | 43.05 | 43.595 | 43.04 | 5768085 |
| 1730328000 | 43.31 | 0.22 | 0.51 | 42.75 | 43.8051 | 42.75 | 7065965 |
| 1730241600 | 43.09 | -0.2 | -0.46 | 43.3 | 43.3 | 42.91 | 4794600 |
