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 | -0.57 | -1.78627389533 | 31.91 | 31.94 | 30.86 | 405928 | 31.29246825 | SP |
| 4 | 0.56 | 1.81936322287 | 30.78 | 33.385 | 30.68 | 401425 | 31.99965192 | SP |
| 12 | 1.64 | 5.52188552189 | 29.7 | 33.385 | 28.19 | 389209 | 30.09670796 | SP |
| 26 | 0.47 | 1.52251376741 | 30.87 | 33.385 | 26.765 | 509367 | 29.77402635 | SP |
| 52 | 1.89 | 6.41765704584 | 29.45 | 33.91 | 26.765 | 506461 | 30.29150518 | SP |
| 156 | 7.19 | 29.7722567288 | 24.15 | 36.84 | 23.69 | 757671 | 29.64808592 | SP |
| 260 | 13.13 | 72.103239978 | 18.21 | 36.84 | 5.75 | 932335 | 21.24085156 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 31.18 | 0.1 | 0.32 | 31.07 | 31.26 | 30.8 | 766366 |
| 1738279800 | 31.08 | 0.03 | 0.10 | 31.09 | 31.365 | 31.04 | 416422 |
| 1738193400 | 31.05 | -0.29 | -0.93 | 31.03 | 31.34 | 30.86 | 397247 |
| 1738107000 | 31.34 | 0.19 | 0.61 | 31.5 | 31.5 | 31.09 | 425358 |
| 1738020600 | 31.15 | -0.56 | -1.77 | 31.6 | 31.71 | 30.93 | 295243 |
| 1737761400 | 31.71 | -0.26 | -0.81 | 31.91 | 31.94 | 31.55 | 495065 |
| 1737675000 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1737588600 | 31.97 | -0.21 | -0.65 | 32.04 | 32.25 | 31.94 | 395906 |
| 1737502200 | 32.18 | -0.47 | -1.44 | 32.009999 | 32.22 | 31.96 | 384539 |
| 1737156600 | 32.65 | -0.24 | -0.73 | 32.659999 | 32.85 | 32.57 | 299856 |
| 1737070200 | 32.89 | -0.46 | -1.38 | 33.04 | 33.07 | 32.52 | 594032 |
| 1736983800 | 33.35 | 0.93 | 2.87 | 32.58 | 33.384999 | 32.58 | 878710 |
| 1736897400 | 32.42 | -0.26 | -0.80 | 32.53 | 32.6 | 32.29 | 304114 |
| 1736811000 | 32.68 | 0.46 | 1.43 | 32.59 | 32.905 | 32.509999 | 446935 |
| 1736551800 | 32.22 | 1.42 | 4.61 | 32.58 | 32.65 | 31.72 | 533328 |
| 1736379000 | 30.8 | -0.35 | -1.12 | 31.18 | 31.23 | 30.74 | 299940 |
| 1736292600 | 31.15 | 0.37 | 1.20 | 31.13 | 31.2263 | 30.97 | 240805 |
| 1736206200 | 30.78 | -0.15 | -0.48 | 31.13 | 31.3 | 30.68 | 252800 |
| 1735947000 | 30.93 | 0.29 | 0.95 | 30.78 | 30.98 | 30.72 | 200719 |
| 1735860600 | 30.64 | 0.69 | 2.30 | 30.63 | 30.905 | 30.63 | 450002 |
| 1735687800 | 29.95 | 0.03 | 0.10 | 30.05 | 30.235 | 29.73 | 246044 |
| 1735601400 | 29.92 | 0.29 | 0.98 | 29.97 | 30.075 | 29.8 | 229980 |
| 1735342200 | 29.63 | 0.28 | 0.95 | 29.71 | 29.83 | 29.58 | 172798 |
| 1735255800 | 29.35 | -0.12 | -0.41 | 29.72 | 29.74 | 29.285 | 155241 |
| 1735077840 | 29.47 | 0.2 | 0.68 | 29.48 | 29.62 | 29.4 | 207927 |
| 1734996600 | 29.27 | -0.01 | -0.03 | 29.21 | 29.285 | 28.93 | 348583 |
| 1734737400 | 29.28 | 0.19 | 0.65 | 29 | 29.4 | 28.8951 | 361045 |
| 1734651000 | 29.09 | -0.11 | -0.38 | 29.56 | 29.61 | 29.09 | 283146 |
| 1734564600 | 29.2 | -0.2 | -0.68 | 29.52 | 29.75 | 29.2 | 189352 |
| 1734478200 | 29.4 | -0.21 | -0.71 | 29.33 | 29.4302 | 29.09 | 193002 |
| 1734391800 | 29.61 | -0.22 | -0.74 | 29.78 | 29.81 | 29.57 | 320305 |
| 1734132600 | 29.83 | 0.35 | 1.19 | 29.6 | 29.9 | 29.58 | 273635 |
| 1734046200 | 29.48 | -0.02 | -0.07 | 29.33 | 29.6 | 29.05 | 357147 |
| 1733959800 | 29.5 | 0.65 | 2.25 | 29.27 | 29.58 | 29.0997 | 605842 |
| 1733873400 | 28.85 | 0.02 | 0.07 | 28.91 | 29.15 | 28.84 | 315527 |
| 1733787000 | 28.83 | 0.36 | 1.26 | 28.85 | 29.11 | 28.83 | 332006 |
| 1733527800 | 28.47 | -0.47 | -1.62 | 28.61 | 28.67 | 28.395 | 337999 |
| 1733441400 | 28.94 | -0.12 | -0.41 | 29.12 | 29.21 | 28.86 | 406993 |
| 1733355000 | 29.06 | -0.44 | -1.49 | 29.67 | 29.69 | 28.96 | 740797 |
| 1733268600 | 29.5 | 0.73 | 2.54 | 29.19 | 29.6 | 29.06 | 356515 |
| 1733182200 | 28.77 | -0.23 | -0.79 | 29.09 | 29.12 | 28.67 | 714837 |
| 1732917840 | 29 | 0.04 | 0.14 | 29.23 | 29.37 | 28.945 | 330449 |
| 1732750200 | 28.96 | 0.06 | 0.21 | 28.9 | 29.16 | 28.72 | 420101 |
| 1732663800 | 28.9 | -0.17 | -0.58 | 29.23 | 29.54 | 28.69 | 773109 |
| 1732577400 | 29.07 | -0.75 | -2.52 | 29.37 | 29.52 | 28.97 | 307289 |
| 1732318200 | 29.82 | 0.25 | 0.85 | 29.46 | 29.95 | 29.395 | 346173 |
| 1732231800 | 29.57 | 0.45 | 1.55 | 29.51 | 29.58 | 29.26 | 449142 |
| 1732145400 | 29.12 | -0.14 | -0.48 | 29.41 | 29.41 | 28.98 | 372855 |
| 1732059000 | 29.26 | 0.04 | 0.14 | 29.34 | 29.44 | 28.96 | 439079 |
| 1731972600 | 29.22 | 0.91 | 3.21 | 28.79 | 29.26 | 28.76 | 586300 |
| 1731713400 | 28.31 | -0.55 | -1.91 | 28.7 | 28.8425 | 28.25 | 411229 |
| 1731627000 | 28.86 | 0.2 | 0.70 | 29.14 | 29.14 | 28.67 | 234740 |
| 1731540600 | 28.66 | 0.07 | 0.24 | 28.45 | 28.92 | 28.19 | 577161 |
| 1731454200 | 28.59 | -0.08 | -0.28 | 28.99 | 29 | 28.52 | 406301 |
| 1731367800 | 28.67 | -0.78 | -2.65 | 28.71 | 28.8 | 28.51 | 478079 |
| 1731108600 | 29.45 | -0.57 | -1.90 | 29.7 | 29.72 | 29.26 | 591354 |
| 1731022200 | 30.02 | 0.07 | 0.23 | 29.73 | 30.2902 | 29.54 | 448548 |
| 1730935800 | 29.95 | -0.13 | -0.43 | 29.5 | 30.25 | 29.5 | 780711 |
| 1730849400 | 30.08 | 0.1 | 0.33 | 30.19 | 30.34 | 29.86 | 500480 |
| 1730763000 | 29.98 | 0.92 | 3.17 | 29.76 | 30.005 | 29.57 | 314908 |
