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 | 0.06 | 0.117855038303 | 50.91 | 51.25 | 50.8 | 64651 | 50.96227616 | CS |
| 4 | 0.14 | 0.275427896911 | 50.83 | 51.75 | 50.7 | 137062 | 50.86851834 | CS |
| 12 | 6.97 | 15.8409090909 | 44 | 51.75 | 43.04 | 114190 | 50.53805959 | CS |
| 26 | 4.71 | 10.1815823606 | 46.26 | 51.75 | 42.5 | 64576 | 49.92822262 | CS |
| 52 | 18.47 | 56.8307692308 | 32.5 | 51.75 | 31.27 | 37907 | 47.93120719 | CS |
| 156 | 23.87 | 88.0811808118 | 27.1 | 51.75 | 24.02 | 27048 | 45.55053795 | CS |
| 260 | 23.87 | 88.0811808118 | 27.1 | 51.75 | 24.02 | 27048 | 45.55053795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783460400 | 50.97 | -0.03 | -0.06 | 50.96 | 51.25 | 50.96 | 113992 |
| 1783374000 | 51 | 0.15 | 0.29 | 50.85 | 51 | 50.82 | 77912 |
| 1783114800 | 50.85 | -0.1 | -0.20 | 50.83 | 50.88 | 50.81 | 30008 |
| 1783028400 | 50.95 | -0.05 | -0.10 | 50.91 | 50.95 | 50.8 | 36690 |
| 1782855600 | 51 | -0.14 | -0.27 | 50.97 | 51.08 | 50.81 | 67327 |
| 1782769200 | 51.14 | -0.06 | -0.12 | 51.01 | 51.14 | 50.97 | 33273 |
| 1782510000 | 51.2 | 0.22 | 0.43 | 50.94 | 51.2 | 50.91 | 176742 |
| 1782423600 | 50.98 | 0.08 | 0.16 | 50.88 | 51.33 | 50.88 | 92257 |
| 1782337200 | 50.9 | -0.07 | -0.14 | 50.87 | 51 | 50.87 | 136941 |
| 1782250800 | 50.97 | 0.1 | 0.20 | 50.85 | 50.98 | 50.84 | 172055 |
| 1782164400 | 50.87 | 0.01 | 0.02 | 50.84 | 50.92 | 50.82 | 100624 |
| 1781905200 | 50.86 | 0.01 | 0.02 | 50.99 | 50.99 | 50.8 | 37328 |
| 1781818800 | 50.85 | 0.03 | 0.06 | 50.83 | 50.88 | 50.8 | 62085 |
| 1781732400 | 50.82 | 0.01 | 0.02 | 50.81 | 51 | 50.77 | 263861 |
| 1781646000 | 50.81 | 0.02 | 0.04 | 50.74 | 50.85 | 50.7 | 133271 |
| 1781559600 | 50.79 | 0.04 | 0.08 | 50.76 | 50.8 | 50.7 | 495068 |
| 1781300400 | 50.75 | 0.01 | 0.02 | 50.78 | 50.83 | 50.73 | 188270 |
| 1781214000 | 50.74 | 0 | 0.00 | 50.8 | 50.8 | 50.7 | 225130 |
| 1781127600 | 50.74 | -0.11 | -0.22 | 50.83 | 51.75 | 50.74 | 161349 |
| 1781041200 | 50.85 | 0.15 | 0.30 | 50.71 | 50.85 | 50.71 | 54237 |
| 1780954800 | 50.7 | -0.12 | -0.24 | 50.76 | 50.83 | 50.67 | 291822 |
| 1780695600 | 50.82 | 0.02 | 0.04 | 50.71 | 50.91 | 50.7 | 97458 |
| 1780609200 | 50.8 | 0.08 | 0.16 | 50.75 | 50.87 | 50.7 | 188119 |
| 1780522800 | 50.72 | -0.02 | -0.04 | 50.78 | 50.8 | 50.7 | 53520 |
| 1780436400 | 50.74 | -0.04 | -0.08 | 50.78 | 50.85 | 50.68 | 238381 |
| 1780350000 | 50.78 | 0.14 | 0.28 | 50.66 | 50.8 | 50.61 | 305651 |
| 1780090800 | 50.64 | 0 | 0.00 | 50.67 | 50.77 | 50.6 | 457026 |
| 1780004400 | 50.64 | -0.11 | -0.22 | 50.63 | 50.8 | 50.6 | 262954 |
| 1779918000 | 50.75 | 0.15 | 0.30 | 50.68 | 50.75 | 50.58 | 292684 |
| 1779831600 | 50.6 | -0.03 | -0.06 | 50.61 | 50.68 | 50.59 | 146425 |
| 1779745200 | 50.63 | 0.02 | 0.04 | 50.6 | 50.79 | 50.6 | 234543 |
| 1779486000 | 50.61 | -0.03 | -0.06 | 50.6 | 50.68 | 50.59 | 176154 |
| 1779399600 | 50.64 | 0.06 | 0.12 | 50.61 | 50.75 | 50.59 | 117804 |
| 1779313200 | 50.58 | -0.02 | -0.04 | 50.6 | 50.69 | 50.58 | 214000 |
| 1779226800 | 50.6 | 4.1 | 8.82 | 50.51 | 50.64 | 50.42 | 630139 |
| 1778881200 | 46.5 | -0.95 | -2.00 | 47.33 | 47.71 | 46.12 | 8415 |
| 1778794800 | 47.45 | 1.94 | 4.26 | 45.94 | 47.7 | 45.94 | 11454 |
| 1778708400 | 45.51 | -0.49 | -1.07 | 45.79 | 45.79 | 45.5 | 18801 |
| 1778622000 | 46 | -2 | -4.17 | 47.45 | 47.45 | 44.8 | 6345 |
| 1778535600 | 48 | 3.41 | 7.65 | 44.61 | 48 | 44.3 | 11804 |
| 1778276400 | 44.59 | -0.76 | -1.68 | 45.32 | 45.32 | 44.59 | 5035 |
| 1778190000 | 45.35 | 0.03 | 0.07 | 45.32 | 45.35 | 45.21 | 1201 |
| 1778103600 | 45.32 | -0.5 | -1.09 | 45.71 | 45.8 | 45.05 | 3581 |
| 1778017200 | 45.82 | 0.52 | 1.15 | 45.3 | 45.82 | 45.05 | 2211 |
| 1777930800 | 45.3 | -0.2 | -0.44 | 45.5 | 45.5 | 45.3 | 1311 |
| 1777671600 | 45.5 | -0.03 | -0.07 | 44.69 | 45.59 | 44.69 | 1160 |
| 1777585200 | 45.53 | 0.69 | 1.54 | 44.66 | 45.53 | 44.66 | 4312 |
| 1777498800 | 44.84 | -0.06 | -0.13 | 45.05 | 45.06 | 44.65 | 9454 |
| 1777412400 | 44.9 | 0.2 | 0.45 | 44.65 | 44.9 | 44.65 | 32743 |
| 1777326000 | 44.7 | 0.2 | 0.45 | 44.76 | 45.01 | 44.7 | 11740 |
| 1777066800 | 44.5 | -0.4 | -0.89 | 44.97 | 45.3 | 44.5 | 28807 |
| 1776980400 | 44.9 | -0.3 | -0.66 | 45.17 | 45.17 | 44.7 | 21855 |
| 1776894000 | 45.2 | 1 | 2.26 | 44.6 | 45.2 | 44.26 | 3446 |
| 1776807600 | 44.2 | -0.4 | -0.90 | 44.28 | 44.5 | 44.05 | 8202 |
| 1776721200 | 44.6 | -0.16 | -0.36 | 44.81 | 45.06 | 44 | 8972 |
| 1776462000 | 44.76 | 0.76 | 1.73 | 44.46 | 44.76 | 44 | 12901 |
| 1776375600 | 44 | -1.55 | -3.40 | 45.33 | 45.33 | 44 | 17477 |
| 1776289200 | 45.55 | 3.05 | 7.18 | 44 | 45.55 | 43.04 | 26704 |
| 1776202800 | 42.5 | -1.38 | -3.14 | 44 | 44 | 42.5 | 14155 |
| 1776116400 | 43.88 | -0.5 | -1.13 | 44.17 | 44.17 | 43.88 | 7303 |
| 1775857200 | 44.38 | -0.39 | -0.87 | 44.48 | 44.8 | 44.32 | 5282 |
| 1775770800 | 44.77 | -0.53 | -1.17 | 45.26 | 45.26 | 44.77 | 9413 |
| 1775684400 | 45.3 | 0.57 | 1.27 | 45.04 | 45.48 | 44.8 | 4853 |
