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 | 0.2797 | 0.90782213567 | 30.81 | 31.31 | 30.21 | 6997 | 30.74630852 | SP |
| 4 | 0.2897 | 0.940584415584 | 30.8 | 31.31 | 29.29 | 13940 | 30.34244048 | SP |
| 12 | 1.5497 | 5.2461069736 | 29.54 | 31.31 | 27.4227 | 14103 | 29.39236746 | SP |
| 26 | 1.9297 | 6.61762688615 | 29.16 | 31.48 | 27.4227 | 14441 | 29.00313552 | SP |
| 52 | 5.1037 | 19.640190872 | 25.986 | 31.48 | 24.78 | 16882 | 27.8721765 | SP |
| 156 | 1.9497 | 6.6908030199 | 29.14 | 31.48 | 23.92 | 17159 | 26.69385237 | SP |
| 260 | 5.8297 | 23.0787806809 | 25.26 | 31.48 | 21.53 | 24037 | 25.6661935 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 31.2234 | 0.61 | 2.00 | 31.09 | 31.25 | 31.09 | 8358 |
| 1727303400 | 30.61 | -0.11 | -0.35 | 30.75 | 30.75 | 30.499379 | 7206 |
| 1727217000 | 30.719 | 0.22 | 0.72 | 30.57 | 30.78 | 30.57 | 10189 |
| 1727130600 | 30.4988 | 0.09 | 0.29 | 30.44 | 30.57 | 30.43 | 4254 |
| 1726871400 | 30.41 | -0.2 | -0.64 | 30.81 | 30.81 | 30.21 | 4978 |
| 1726785000 | 30.6051 | 0.63 | 2.10 | 30.52 | 30.8 | 30.34 | 35139 |
| 1726698600 | 29.9742 | -0.1 | -0.34 | 30.1 | 30.29 | 29.89 | 17731 |
| 1726612200 | 30.0775 | -0.21 | -0.70 | 30.2 | 30.2 | 29.99 | 3070 |
| 1726525800 | 30.29 | 0.26 | 0.87 | 30.19 | 30.29 | 30.03 | 5376 |
| 1726266600 | 30.03 | -0.02 | -0.07 | 30.02 | 30.19 | 30.02 | 3148 |
| 1726180200 | 30.05 | 0.34 | 1.14 | 29.67 | 30.05 | 29.67 | 8757 |
| 1726093800 | 29.7126 | 0.13 | 0.43 | 29.6 | 29.75 | 29.29 | 53270 |
| 1726007400 | 29.5848 | -0.14 | -0.46 | 29.73 | 29.73 | 29.32 | 6497 |
| 1725921000 | 29.722 | 0.18 | 0.62 | 29.77 | 29.88 | 29.715 | 6159 |
| 1725661800 | 29.54 | -0.48 | -1.60 | 29.64 | 29.665 | 29.4201 | 7384 |
| 1725575400 | 30.0215 | -0.17 | -0.56 | 30.09 | 30.17 | 29.9672 | 7194 |
| 1725489000 | 30.19 | -0.17 | -0.56 | 30.19 | 30.19 | 30.0452 | 3353 |
| 1725402600 | 30.36 | -0.58 | -1.87 | 30.4901 | 30.4901 | 30.2019 | 8012 |
| 1725057000 | 30.94 | 0.24 | 0.78 | 30.8 | 31.09 | 30.75 | 64780 |
| 1724970600 | 30.7 | 0.12 | 0.39 | 30.73 | 30.96 | 30.6901 | 23585 |
| 1724884200 | 30.5801 | -0.16 | -0.54 | 30.69 | 30.7351 | 30.4743 | 3745 |
| 1724797800 | 30.745 | 0.22 | 0.70 | 30.64 | 30.755 | 30.61 | 5072 |
| 1724711400 | 30.53 | -0.28 | -0.91 | 30.68 | 30.75 | 30.53 | 7805 |
| 1724452200 | 30.81 | 0.66 | 2.19 | 30.37 | 30.81 | 30.37 | 13472 |
| 1724365800 | 30.1503 | -0.19 | -0.63 | 30.43 | 30.43 | 30.15 | 4647 |
| 1724279400 | 30.342 | 0.14 | 0.47 | 30.27 | 30.3644 | 30.27 | 4124 |
| 1724193000 | 30.2 | -0.04 | -0.13 | 30.13 | 30.23 | 30.04 | 11508 |
| 1724106600 | 30.2387 | 0.42 | 1.41 | 30.18 | 30.28 | 30.18 | 3534 |
| 1723847400 | 29.8183 | 0.11 | 0.36 | 29.7075 | 29.89 | 29.7075 | 5009 |
| 1723761000 | 29.71 | 0.6 | 2.07 | 29.395 | 29.71 | 29.37 | 33105 |
| 1723674600 | 29.1088 | 0.02 | 0.07 | 29.03 | 29.1388 | 29.03 | 5109 |
| 1723588200 | 29.0884 | 0.51 | 1.79 | 28.72 | 29.0962 | 28.72 | 18621 |
| 1723501800 | 28.5767 | 0.06 | 0.20 | 28.54 | 28.63 | 28.47 | 5936 |
| 1723242600 | 28.5186 | 0.14 | 0.50 | 28.355 | 28.56 | 28.335 | 2744 |
| 1723156200 | 28.3757 | 0.51 | 1.81 | 28.17 | 28.4486 | 28.1599 | 9667 |
| 1723069800 | 27.87 | 0.2 | 0.72 | 28.25 | 28.32 | 27.87 | 4937 |
| 1722983400 | 27.67 | -0.07 | -0.24 | 27.57 | 27.95 | 27.56 | 193303 |
| 1722897000 | 27.7356 | -0.63 | -2.23 | 27.4227 | 27.865 | 27.4227 | 7424 |
| 1722637800 | 28.3687 | -0.58 | -2.01 | 28.62 | 28.62 | 28.12 | 13258 |
| 1722551400 | 28.95 | -0.73 | -2.46 | 29.36 | 29.36 | 28.79 | 9443 |
| 1722465000 | 29.6813 | 0.41 | 1.41 | 29.67 | 29.755 | 29.54 | 8586 |
| 1722378600 | 29.27 | 0.07 | 0.24 | 29.27 | 29.29 | 29.12 | 6593 |
| 1722292200 | 29.2 | -0.05 | -0.16 | 29.24 | 29.24 | 29.08 | 8022 |
| 1722033000 | 29.2454 | 0.26 | 0.88 | 29.11 | 29.3499 | 29.1054 | 5319 |
| 1721946600 | 28.99 | -0.18 | -0.62 | 28.9 | 29.129 | 28.85 | 7570 |
| 1721860200 | 29.17 | -0.31 | -1.06 | 29.34 | 29.4883 | 29.13 | 6885 |
| 1721773800 | 29.4839 | -0.2 | -0.68 | 29.63 | 29.63 | 29.35 | 17881 |
| 1721687400 | 29.685 | 0.28 | 0.96 | 29.61 | 29.697 | 29.43 | 7932 |
| 1721428200 | 29.403 | -0.21 | -0.70 | 29.31 | 29.48 | 29.3 | 10200 |
| 1721341800 | 29.61 | -0.33 | -1.10 | 29.92 | 29.92 | 29.445 | 12702 |
| 1721255400 | 29.94 | -0.15 | -0.50 | 29.93 | 29.96 | 29.775 | 13411 |
| 1721169000 | 30.09 | 0.2 | 0.65 | 29.89 | 30.1 | 29.881 | 12172 |
| 1721082600 | 29.8948 | -0.3 | -0.98 | 30.12 | 30.12 | 29.88 | 11930 |
| 1720823400 | 30.19 | 0.33 | 1.11 | 30.1 | 30.3174 | 30.02 | 3620 |
| 1720737000 | 29.86 | 0.03 | 0.10 | 29.9 | 30.01 | 29.86 | 19391 |
| 1720650600 | 29.83 | 0.39 | 1.32 | 29.59 | 29.83 | 29.59 | 3808 |
| 1720564200 | 29.44 | -0.12 | -0.41 | 29.45 | 29.46 | 29.27 | 9571 |
| 1720477800 | 29.56 | -0.08 | -0.27 | 29.61 | 29.61 | 29.47 | 10266 |
| 1720218600 | 29.64 | 0.15 | 0.51 | 29.54 | 29.64 | 29.45 | 5323 |
| 1720040640 | 29.49 | 0.44 | 1.51 | 29.3 | 29.49 | 29.3 | 10408 |
| 1719959400 | 29.05 | -0.03 | -0.10 | 28.96 | 29.11 | 28.91 | 7169 |
| 1719873000 | 29.08 | 0.16 | 0.55 | 31.48 | 31.48 | 28.98 | 27656 |
| 1719613800 | 28.92 | 0.07 | 0.24 | 28.94 | 29.02 | 28.871 | 17953 |
| 1719527400 | 28.8495 | 0.04 | 0.14 | 28.91 | 28.99 | 28.83 | 8513 |
