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 | 1.62 | 4.91057896332 | 32.99 | 34.61 | 32.0919 | 66997 | 33.14608094 | SP |
| 4 | 0.59 | 1.7342739565 | 34.02 | 34.61 | 31.8 | 45214 | 33.42646724 | SP |
| 12 | 5.38 | 18.4057475197 | 29.23 | 34.61 | 26.6 | 33404 | 31.3155524 | SP |
| 26 | 5.4 | 18.4868195823 | 29.21 | 34.61 | 26.6 | 30212 | 31.03217178 | SP |
| 52 | 10.87 | 45.7877000842 | 23.74 | 34.61 | 23.18 | 30345 | 29.13812143 | SP |
| 156 | 1.56 | 4.72012102874 | 33.05 | 35.3122 | 18.851 | 36386 | 26.63397219 | SP |
| 260 | 11.08 | 47.0888227794 | 23.53 | 39.5 | 13.79 | 41139 | 27.95532324 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 34.05 | 0.32 | 0.95 | 33.86 | 34.61 | 33.519199 | 30652 |
| 1741303800 | 33.73 | -0.3 | -0.88 | 33.81 | 34.2352 | 33.5503 | 52777 |
| 1741217400 | 34.03 | 1.31 | 4.00 | 32.729999 | 34.04 | 32.729999 | 56492 |
| 1741131000 | 32.72 | 0.17 | 0.52 | 32.81 | 33.029899 | 32.0919 | 45975 |
| 1741044600 | 32.549999 | -0.1 | -0.31 | 32.99 | 33.534999 | 32.31 | 149090 |
| 1740785400 | 32.65 | 0.15 | 0.46 | 32.03 | 32.685 | 31.8 | 45098 |
| 1740699000 | 32.5 | -1.2 | -3.56 | 33.35 | 33.439999 | 32.46 | 21289 |
| 1740612600 | 33.7 | 0.68 | 2.06 | 32.9 | 33.72 | 32.853 | 33061 |
| 1740526200 | 33.02 | -0.45 | -1.33 | 33.28 | 33.28 | 32.42 | 38168 |
| 1740439800 | 33.4655 | 0.23 | 0.68 | 33.43 | 33.6 | 32.869999 | 20494 |
| 1740180600 | 33.24 | -1.05 | -3.05 | 34.41 | 34.41 | 33.24 | 33006 |
| 1740094200 | 34.2864 | 0.37 | 1.08 | 34.02 | 34.55 | 34.02 | 34568 |
| 1740007800 | 33.92 | 0.07 | 0.21 | 33.57 | 34.0199 | 33.57 | 27718 |
| 1739921400 | 33.85 | 0.51 | 1.52 | 33.83 | 33.91 | 33.42 | 38133 |
| 1739575800 | 33.3427 | -1.02 | -2.96 | 34.57 | 34.57 | 33.33 | 49325 |
| 1739489400 | 34.36 | 0.43 | 1.27 | 34.24 | 34.443393 | 33.73 | 49737 |
| 1739403000 | 33.9279 | 0.43 | 1.28 | 33.21 | 34.37 | 33.1124 | 44811 |
| 1739316600 | 33.5 | -0.53 | -1.56 | 33.83 | 33.86 | 33.5 | 32740 |
| 1739230200 | 34.03 | 0.68 | 2.04 | 34.02 | 34.46 | 33.9217 | 55935 |
| 1738971000 | 33.35 | -0.01 | -0.02 | 33.5 | 33.83 | 33.259999 | 28116 |
| 1738884600 | 33.3573 | 0.07 | 0.20 | 33.36 | 33.36 | 33 | 18514 |
| 1738798200 | 33.29 | 1.01 | 3.13 | 32.58 | 33.69 | 32.58 | 27083 |
| 1738711800 | 32.2796 | 0.55 | 1.73 | 32.07 | 32.394799 | 31.98 | 22366 |
| 1738625400 | 31.73 | 0.47 | 1.50 | 31.22 | 31.9348 | 31.22 | 19209 |
| 1738366200 | 31.26 | -0.36 | -1.14 | 31.7 | 31.8142 | 31.235 | 20179 |
| 1738279800 | 31.62 | 1.26 | 4.15 | 30.75 | 31.82 | 30.75 | 37588 |
| 1738193400 | 30.36 | 0.1 | 0.33 | 30.27 | 30.633 | 30.14 | 13266 |
| 1738107000 | 30.26 | 0.24 | 0.81 | 30.13 | 30.36 | 30.01 | 9828 |
| 1738020600 | 30.0183 | -0.58 | -1.90 | 30.05 | 30.05 | 29.7188 | 13914 |
| 1737761400 | 30.6 | 0.45 | 1.48 | 30.52 | 30.6985 | 30.5 | 27616 |
| 1737675000 | 30.1541 | 0 | 0.00 | 30.1541 | 30.1541 | 30.1541 | 0 |
| 1737588600 | 30.1541 | -0.02 | -0.05 | 30.5 | 30.62 | 29.966 | 23310 |
| 1737502200 | 30.17 | 0.72 | 2.44 | 29.82 | 30.418 | 29.82 | 32677 |
| 1737156600 | 29.45 | 0.19 | 0.65 | 29.19 | 29.53 | 28.97 | 33506 |
| 1737070200 | 29.26 | -0.23 | -0.79 | 29.6 | 29.78 | 29.26 | 26448 |
| 1736983800 | 29.4935 | 0.21 | 0.73 | 29.73 | 29.8 | 29.0801 | 29813 |
| 1736897400 | 29.28 | 0.71 | 2.49 | 28.61 | 29.36 | 28.61 | 29012 |
| 1736811000 | 28.57 | -0.55 | -1.88 | 28.83 | 28.94 | 28.34 | 23839 |
| 1736551800 | 29.1163 | 0.04 | 0.12 | 29.48 | 30.06 | 29.03 | 26548 |
| 1736379000 | 29.08 | 0.79 | 2.79 | 28.45 | 29.09 | 28.45 | 23375 |
| 1736292600 | 28.29 | 0.21 | 0.76 | 28.47 | 28.955 | 28.2 | 31167 |
| 1736206200 | 28.0767 | -0.51 | -1.79 | 28.74 | 28.74 | 28.0767 | 20626 |
| 1735947000 | 28.5895 | -0.27 | -0.94 | 28.76 | 28.79 | 28.545 | 23367 |
| 1735860600 | 28.8599 | 1.1 | 3.96 | 28.08 | 28.86 | 28.08 | 57089 |
| 1735687800 | 27.7606 | 0.25 | 0.89 | 27.57 | 27.8168 | 27.53 | 17427 |
| 1735601400 | 27.5145 | -0.41 | -1.46 | 27.74 | 27.74 | 26.6 | 37969 |
| 1735342200 | 27.9208 | -0.17 | -0.61 | 27.79 | 27.9698 | 27.6523 | 19569 |
| 1735255800 | 28.0916 | 0.14 | 0.51 | 27.9 | 28.2437 | 27.9 | 19181 |
| 1735077840 | 27.95 | -0.01 | -0.03 | 27.95 | 28.0162 | 27.75 | 14077 |
| 1734996600 | 27.9582 | -0.01 | -0.04 | 27.82 | 28.05 | 27.62 | 40682 |
| 1734737400 | 27.97 | 0.3 | 1.08 | 27.76 | 28.256 | 27.706 | 34878 |
| 1734651000 | 27.67 | -0.18 | -0.65 | 28.03 | 28.1401 | 27.6288 | 52258 |
| 1734564600 | 27.85 | -1.12 | -3.88 | 28.95 | 29.1 | 27.8 | 62718 |
| 1734478200 | 28.9745 | -0.2 | -0.68 | 28.91 | 29.0815 | 28.75 | 15065 |
| 1734391800 | 29.1739 | -0.19 | -0.63 | 29.23 | 29.34 | 29.0456 | 12476 |
| 1734132600 | 29.36 | -0.69 | -2.30 | 29.81 | 30.185 | 29.15 | 25919 |
| 1734046200 | 30.05 | -1.25 | -3.99 | 30.51 | 30.51 | 30.03 | 18707 |
| 1733959800 | 31.2998 | 0.88 | 2.90 | 30.67 | 31.3442 | 30.67 | 16079 |
| 1733873400 | 30.4184 | -0 | -0.00 | 30.79 | 30.8 | 30.36 | 21932 |
