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 | 0.34 | 0.899470899471 | 37.8 | 38.59 | 37.26 | 3366730 | 37.83320815 | CS |
| 4 | -2.28 | -5.6407718951 | 40.42 | 40.92 | 36.95 | 4983710 | 38.45233555 | CS |
| 12 | -10.86 | -22.1632653061 | 49 | 49.13 | 36.95 | 3976779 | 42.74408383 | CS |
| 26 | -8.54 | -18.294772922 | 46.68 | 49.13 | 36.95 | 3422540 | 44.22108853 | CS |
| 52 | -16.17 | -29.7735223716 | 54.31 | 56.17 | 36.95 | 3164814 | 46.43635534 | CS |
| 156 | -27.38 | -41.7887667888 | 65.52 | 74.09 | 36.95 | 2882708 | 56.9129765 | CS |
| 260 | -25.26 | -39.8422712934 | 63.4 | 74.09 | 36.95 | 2960391 | 57.65450357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733179200 | 38.02 | 0.12 | 0.32 | 37.8 | 38.14 | 37.53 | 4892893 |
| 1732920000 | 37.9 | -0.08 | -0.21 | 37.96 | 38.05 | 37.77 | 2520274 |
| 1732833600 | 37.98 | 0.06 | 0.16 | 38 | 38.12 | 37.89 | 1441455 |
| 1732747200 | 37.92 | 0.46 | 1.23 | 37.37 | 38.33 | 37.37 | 3660780 |
| 1732660800 | 37.46 | -0.35 | -0.93 | 37.8 | 38.04 | 37.26 | 4318250 |
| 1732574400 | 37.81 | 0.39 | 1.04 | 37.58 | 37.88 | 37.44 | 4725208 |
| 1732315200 | 37.42 | 0.15 | 0.40 | 37.25 | 37.64 | 37.25 | 3078361 |
| 1732228800 | 37.27 | -0.47 | -1.25 | 37.6 | 37.65 | 36.95 | 5796929 |
| 1732142400 | 37.74 | -0.4 | -1.05 | 38.14 | 38.25 | 37.63 | 4289388 |
| 1732056000 | 38.14 | -0.02 | -0.05 | 38 | 38.36 | 37.82 | 4500431 |
| 1731969600 | 38.16 | 0.35 | 0.93 | 37.73 | 38.61 | 37.71 | 4878611 |
| 1731710400 | 37.81 | 0.07 | 0.19 | 37.6 | 37.92 | 37.33 | 3710933 |
| 1731624000 | 37.74 | -0.35 | -0.92 | 38.19 | 38.42 | 37.66 | 5641764 |
| 1731537600 | 38.09 | -0.51 | -1.32 | 38.63 | 38.73 | 37.99 | 5116505 |
| 1731451200 | 38.6 | -0.19 | -0.49 | 38.7 | 38.73 | 37.83 | 5203404 |
| 1731364800 | 38.79 | -0.7 | -1.77 | 39.47 | 39.83 | 38.69 | 3986180 |
| 1731105600 | 39.49 | 0.55 | 1.41 | 39.07 | 39.81 | 39.06 | 6254557 |
| 1731019200 | 38.94 | -1.12 | -2.80 | 39.5 | 39.52 | 37.81 | 9778303 |
| 1730932800 | 40.06 | 0.14 | 0.35 | 40 | 40.08 | 39.43 | 6809875 |
| 1730846400 | 39.92 | -0.55 | -1.36 | 40.42 | 40.92 | 39.69 | 9070098 |
| 1730760000 | 40.47 | -4.34 | -9.69 | 42.6 | 42.83 | 40.06 | 16839587 |
| 1730497200 | 44.81 | -0.08 | -0.18 | 44.95 | 45.15 | 44.44 | 2371442 |
| 1730410800 | 44.89 | 0.05 | 0.11 | 44.68 | 45.12 | 44.58 | 2324702 |
| 1730324400 | 44.84 | -0.36 | -0.80 | 45.1 | 45.24 | 44.63 | 2541340 |
| 1730238000 | 45.2 | -0.19 | -0.42 | 45.25 | 45.38 | 44.83 | 3506326 |
| 1730151600 | 45.39 | -0.18 | -0.39 | 45.5 | 45.88 | 45.34 | 2044702 |
| 1729892400 | 45.57 | -0.34 | -0.74 | 45.8 | 45.99 | 45.53 | 2407027 |
| 1729806000 | 45.91 | -0.04 | -0.09 | 45.82 | 46.07 | 45.6 | 5187022 |
| 1729719600 | 45.95 | -0.1 | -0.22 | 46.08 | 46.1 | 45.55 | 1998619 |
| 1729633200 | 46.05 | -0.18 | -0.39 | 46.01 | 46.19 | 45.83 | 1770970 |
| 1729546800 | 46.23 | -0.08 | -0.17 | 46.31 | 46.36 | 45.95 | 4486905 |
| 1729287600 | 46.31 | 0.07 | 0.15 | 46.25 | 46.58 | 46.16 | 2462087 |
| 1729201200 | 46.24 | 0.2 | 0.43 | 45.9 | 46.32 | 45.88 | 1867582 |
| 1729114800 | 46.04 | -0.05 | -0.11 | 46.05 | 46.62 | 45.98 | 2891203 |
| 1729028400 | 46.09 | 0.64 | 1.41 | 45.05 | 46.5 | 44.93 | 2997970 |
| 1728682800 | 45.45 | 0.29 | 0.64 | 45.14 | 45.74 | 45.1 | 2976138 |
| 1728596400 | 45.16 | -0.61 | -1.33 | 45.53 | 45.66 | 45 | 2948763 |
| 1728510000 | 45.77 | 0 | 0.00 | 45.77 | 45.77 | 45.77 | 0 |
| 1728423600 | 45.77 | 0.09 | 0.20 | 45.77 | 45.87 | 45.38 | 2030944 |
| 1728337200 | 45.68 | -0.08 | -0.17 | 45.87 | 45.9 | 45.55 | 2122157 |
| 1728078000 | 45.76 | -0.12 | -0.26 | 45.85 | 46.05 | 45.6 | 1986339 |
| 1727991600 | 45.88 | -0.61 | -1.31 | 46.1 | 46.26 | 45.79 | 2890957 |
| 1727905200 | 46.49 | -0.51 | -1.09 | 46.86 | 47 | 46.21 | 2960786 |
| 1727818800 | 47 | -0.02 | -0.04 | 47.01 | 47.16 | 46.86 | 2028373 |
| 1727730000 | 47.02 | -0.52 | -1.09 | 47.52 | 47.6 | 46.91 | 2148174 |
| 1727473200 | 47.54 | 0.63 | 1.34 | 46.9 | 47.57 | 46.86 | 2615905 |
| 1727386800 | 46.91 | -0.14 | -0.30 | 46.9 | 47.31 | 46.88 | 1591439 |
| 1727300400 | 47.05 | -0.19 | -0.40 | 47.24 | 47.31 | 46.88 | 1729668 |
| 1727214000 | 47.24 | -0.16 | -0.34 | 47.37 | 47.38 | 47.03 | 2586707 |
| 1727127600 | 47.4 | -0.16 | -0.34 | 47.56 | 47.71 | 47.13 | 1819242 |
| 1726868400 | 47.56 | -0.17 | -0.36 | 47.73 | 47.85 | 47.2 | 4401067 |
| 1726782000 | 47.73 | -0.79 | -1.63 | 48.51 | 48.7 | 47.6 | 4360340 |
| 1726695600 | 48.52 | 1.57 | 3.34 | 48 | 49.13 | 47.9 | 10396978 |
| 1726609200 | 46.95 | 0.24 | 0.51 | 46.77 | 47.09 | 46.56 | 5375920 |
| 1726522800 | 46.71 | -1.4 | -2.91 | 47.15 | 47.19 | 46.51 | 4171857 |
| 1726263600 | 48.11 | 0.22 | 0.46 | 48.05 | 48.38 | 47.92 | 4815954 |
| 1726177200 | 47.89 | 0.12 | 0.25 | 47.77 | 48.13 | 47.72 | 4149069 |
| 1726090800 | 47.77 | -1.18 | -2.41 | 47.99 | 48.03 | 47.32 | 3065932 |
| 1726004400 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1725918000 | 48.95 | 0.45 | 0.93 | 48.6 | 48.95 | 48.57 | 2084132 |
| 1725658800 | 48.5 | -0.09 | -0.19 | 48.67 | 48.82 | 48.35 | 2155245 |
| 1725572400 | 48.59 | 0.11 | 0.23 | 48.6 | 48.82 | 48.47 | 2233276 |
| 1725486000 | 48.48 | 0.61 | 1.27 | 47.75 | 48.56 | 47.75 | 3116327 |
| 1725399600 | 47.87 | 0.66 | 1.40 | 47.15 | 47.87 | 47.08 | 3721311 |
