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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 43.65 | 0.16 | 0.37 | 43.56 | 43.785 | 43.155 | 108329 |
| 1732210200 | 43.49 | 0.41 | 0.95 | 43.44 | 44.15 | 43.03 | 72130 |
| 1732123800 | 43.08 | -0.33 | -0.76 | 43.51 | 43.52 | 43.04 | 29991 |
| 1732037400 | 43.41 | -0.21 | -0.48 | 43.73 | 43.775 | 43.09 | 13131 |
| 1731951000 | 43.62 | 0.3 | 0.69 | 43.36 | 43.62 | 43.295 | 20683 |
| 1731691800 | 43.32 | -0.38 | -0.87 | 43.31 | 44.375 | 43.235 | 13712 |
| 1731605400 | 43.7 | 0.21 | 0.48 | 43.54 | 44.49 | 43.415 | 46579 |
| 1731519000 | 43.49 | -0.1 | -0.22 | 43.47 | 44.365 | 43.225 | 51910 |
| 1731432600 | 43.585 | -0.72 | -1.61 | 44.11 | 44.125 | 43.57 | 46697 |
| 1731346200 | 44.3 | 0.18 | 0.41 | 44.22 | 44.38 | 44.13 | 37677 |
| 1731087000 | 44.12 | -0.41 | -0.92 | 44.52 | 44.52 | 44.05 | 42085 |
| 1731000600 | 44.53 | 0.46 | 1.04 | 44.4 | 44.72 | 44.4 | 135069 |
| 1730914200 | 44.07 | 0.02 | 0.05 | 44.35 | 44.69 | 43.85 | 21334 |
| 1730827800 | 44.05 | 0.28 | 0.64 | 43.79 | 44.075 | 43.685 | 20544 |
| 1730741400 | 43.77 | 0.02 | 0.03 | 43.71 | 43.965 | 43.695 | 20331 |
| 1730482200 | 43.755 | 0.35 | 0.79 | 43.41 | 44.01 | 43.41 | 110499 |
| 1730395800 | 43.41 | -0.31 | -0.71 | 43.5 | 43.69 | 43.245 | 11563 |
| 1730309400 | 43.72 | -0.17 | -0.38 | 43.76 | 43.91 | 43.58 | 31600 |
| 1730223000 | 43.885 | -0.12 | -0.26 | 44.17 | 44.175 | 43.785 | 280461 |
| 1730136600 | 44 | 0.11 | 0.25 | 43.9 | 44.035 | 43.67 | 34988 |
| 1729873800 | 43.89 | 0.2 | 0.46 | 43.71 | 44.05 | 43.71 | 18011 |
| 1729787400 | 43.69 | 0.02 | 0.05 | 43.8 | 44.595 | 43.69 | 14112 |
| 1729701000 | 43.67 | -0.29 | -0.66 | 43.78 | 43.925 | 43.655 | 67166 |
| 1729614600 | 43.96 | -0.11 | -0.25 | 44.05 | 44.11 | 43.765 | 81928 |
| 1729528200 | 44.07 | -0.5 | -1.12 | 44.5 | 44.6 | 44.05 | 26480 |
| 1729269000 | 44.57 | -0.05 | -0.10 | 44.56 | 44.7 | 44.505 | 25160 |
| 1729182600 | 44.615 | 0.07 | 0.15 | 44.63 | 45 | 44.53 | 81759 |
| 1729096200 | 44.55 | -0.02 | -0.04 | 44.37 | 44.645 | 44.345 | 69015 |
| 1729009800 | 44.57 | -0.08 | -0.17 | 44.67 | 44.715 | 44.495 | 51318 |
| 1728923400 | 44.645 | 0.07 | 0.15 | 44.55 | 44.67 | 44.43 | 15669 |
| 1728664200 | 44.58 | 0.16 | 0.36 | 44.37 | 44.725 | 44.205 | 9858 |
| 1728577800 | 44.42 | -0.08 | -0.17 | 44.47 | 44.92 | 44.275 | 15210 |
| 1728491400 | 44.495 | 0.2 | 0.44 | 44.22 | 44.5 | 44.085 | 96167 |
| 1728405000 | 44.3 | -0.21 | -0.47 | 44.24 | 44.43 | 44.14 | 27267 |
| 1728318600 | 44.51 | 0.05 | 0.11 | 44.57 | 44.61 | 44.295 | 227419 |
| 1728059400 | 44.46 | 0.29 | 0.66 | 44.3 | 44.825 | 44.235 | 28327 |
| 1727973000 | 44.17 | -0.4 | -0.90 | 44.45 | 45.765 | 44.075 | 27072 |
| 1727886600 | 44.57 | 0.04 | 0.09 | 44.67 | 44.67 | 44.35 | 28302 |
| 1727800200 | 44.53 | -0.32 | -0.71 | 44.99 | 45.86 | 44.375 | 53208 |
| 1727713800 | 44.85 | -0.43 | -0.95 | 45.1 | 45.155 | 44.805 | 19646 |
| 1727454600 | 45.28 | 0.25 | 0.56 | 45.02 | 46.18 | 44.78 | 23217 |
| 1727368200 | 45.03 | 0.45 | 1.00 | 44.9 | 45.16 | 44.76 | 8016 |
| 1727281800 | 44.585 | -0.1 | -0.21 | 44.68 | 44.83 | 44.57 | 69374 |
| 1727195400 | 44.68 | 0.16 | 0.36 | 44.62 | 44.76 | 44.545 | 6880 |
| 1727109000 | 44.52 | 0.24 | 0.54 | 44.53 | 44.585 | 44.275 | 191787 |
| 1726849800 | 44.28 | -0.29 | -0.65 | 44.58 | 44.605 | 44.17 | 57065 |
| 1726763400 | 44.57 | 0.62 | 1.41 | 44.48 | 44.81 | 44.415 | 65359 |
| 1726677000 | 43.95 | -0.2 | -0.45 | 44.02 | 44.09 | 43.91 | 55762 |
| 1726590600 | 44.15 | 0.27 | 0.62 | 44.14 | 44.41 | 44.035 | 24947 |
| 1726504200 | 43.88 | 0.16 | 0.37 | 43.75 | 43.975 | 43.71 | 13625 |
| 1726245000 | 43.72 | 0.53 | 1.23 | 43.38 | 43.82 | 43.38 | 6850 |
| 1726158600 | 43.19 | 0.57 | 1.34 | 43.29 | 43.41 | 42.955 | 122582 |
| 1726072200 | 42.62 | -0.18 | -0.42 | 42.94 | 43.76 | 42.39 | 9030 |
| 1725985800 | 42.8 | -0.5 | -1.15 | 43.15 | 43.425 | 42.735 | 302484 |
| 1725899400 | 43.3 | 0.24 | 0.56 | 43.22 | 43.405 | 43.115 | 53276 |
| 1725640200 | 43.06 | -0.53 | -1.20 | 43.59 | 43.66 | 42.9 | 48759 |
| 1725553800 | 43.585 | -0.16 | -0.35 | 43.58 | 44.08 | 43.535 | 39169 |
| 1725467400 | 43.74 | -0.21 | -0.48 | 43.43 | 43.915 | 43.37 | 10368 |
| 1725381000 | 43.95 | -0.51 | -1.15 | 44.49 | 44.545 | 43.91 | 217631 |
| 1725294600 | 44.46 | 0.22 | 0.50 | 44.43 | 44.465 | 44.28 | 4384 |
| 1725035400 | 44.24 | 0.04 | 0.09 | 44.4 | 44.51 | 44.24 | 43387 |
| 1724949000 | 44.2 | 0.18 | 0.41 | 44.07 | 44.505 | 44.03 | 226883 |
| 1724862600 | 44.02 | -0.06 | -0.14 | 44.24 | 44.245 | 44.02 | 73280 |
| 1724776200 | 44.08 | -0.01 | -0.02 | 44.1 | 44.245 | 44.02 | 140600 |
| 1724430600 | 44.09 | 0.62 | 1.43 | 43.66 | 44.13 | 43.595 | 185273 |
