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 | -0.3084 | -0.99255263683 | 31.0714 | 31.2501 | 30.46 | 20733 | 31.01281789 | SP |
| 4 | -0.223 | -0.719679855419 | 30.986 | 31.46 | 30.46 | 9229 | 31.10314361 | SP |
| 12 | -0.8121 | -2.57196335087 | 31.5751 | 31.73 | 29.58 | 6007 | 30.91162678 | SP |
| 26 | 0.783 | 2.61174116077 | 29.98 | 32.23 | 29.31 | 21014 | 30.84549935 | SP |
| 52 | 2.1765 | 7.61373375544 | 28.5865 | 32.23 | 27.79 | 14870 | 30.42255941 | SP |
| 156 | 7.4261 | 31.8212787474 | 23.3369 | 32.23 | 21.5 | 14638 | 28.55769281 | SP |
| 260 | 7.4261 | 31.8212787474 | 23.3369 | 32.23 | 21.5 | 14638 | 28.55769281 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 30.763 | 0.26 | 0.85 | 30.504 | 30.763 | 30.504 | 104 |
| 1741131000 | 30.504 | -0.39 | -1.25 | 30.8916 | 30.8916 | 30.46 | 1984 |
| 1741044600 | 30.8916 | -0.2 | -0.65 | 31.0948 | 31.1701 | 30.86 | 1486 |
| 1740785400 | 31.0948 | 0.36 | 1.19 | 30.7302 | 31.0948 | 30.69 | 928 |
| 1740699000 | 30.7302 | -0.29 | -0.95 | 31.0247 | 31.0247 | 30.7302 | 224 |
| 1740612600 | 31.0247 | -0.05 | -0.15 | 31.0714 | 31.2501 | 30.99 | 99044 |
| 1740526200 | 31.0714 | 0.03 | 0.11 | 31.0381 | 31.08 | 30.95 | 429 |
| 1740439800 | 31.0381 | -0.01 | -0.04 | 31.05 | 31.05 | 31.02 | 241 |
| 1740180600 | 31.05 | -0.41 | -1.30 | 31.43 | 31.43 | 31.05 | 2668 |
| 1740094200 | 31.46 | 0.02 | 0.06 | 31.37 | 31.46 | 31.3014 | 2497 |
| 1740007800 | 31.44 | 0.1 | 0.32 | 31.25 | 31.44 | 31.25 | 2067 |
| 1739921400 | 31.34 | 0.11 | 0.34 | 31.21 | 31.35 | 31.21 | 5041 |
| 1739575800 | 31.235 | -0.09 | -0.28 | 31.3232 | 31.3232 | 31.235 | 1770 |
| 1739489400 | 31.3232 | 0.23 | 0.75 | 31.0906 | 31.3232 | 31.0906 | 710 |
| 1739403000 | 31.0906 | -0.14 | -0.44 | 30.885 | 31.0906 | 30.885 | 275 |
| 1739316600 | 31.2267 | 0.06 | 0.18 | 31.17 | 31.2267 | 31.1 | 46528 |
| 1739230200 | 31.17 | 0.14 | 0.45 | 31.03 | 31.17 | 31.03 | 1854 |
| 1738971000 | 31.03 | -0.17 | -0.54 | 31.2 | 31.2 | 31.03 | 1782 |
| 1738884600 | 31.1978 | -0.01 | -0.04 | 31.2107 | 31.29 | 31.1034 | 1457 |
| 1738798200 | 31.2107 | 0.22 | 0.73 | 30.986 | 31.22 | 30.986 | 4459 |
| 1738711800 | 30.986 | -0.02 | -0.05 | 30.91 | 30.99 | 30.83 | 1664 |
| 1738625400 | 31.0028 | -0.08 | -0.27 | 30.62 | 31.1 | 30.62 | 1056 |
| 1738366200 | 31.0871 | -0.17 | -0.54 | 31.2569 | 31.33 | 31.0871 | 247 |
| 1738279800 | 31.2569 | 0.36 | 1.17 | 30.8966 | 31.2569 | 30.8966 | 405 |
| 1738193400 | 30.8966 | -0.13 | -0.41 | 31.0253 | 31.0253 | 30.84 | 2139 |
| 1738107000 | 31.0253 | -0.17 | -0.54 | 31.1939 | 31.1939 | 31.0253 | 1698 |
| 1738020600 | 31.1939 | -0.11 | -0.35 | 30.97 | 31.1939 | 30.93 | 1163 |
| 1737761400 | 31.3045 | 0.24 | 0.77 | 31.2481 | 31.3297 | 31.2481 | 878 |
| 1737675000 | 31.0663 | 0 | 0.00 | 31.0663 | 31.0663 | 31.0663 | 0 |
| 1737588600 | 31.0663 | -0.22 | -0.71 | 31.34 | 31.34 | 31.0663 | 1080 |
| 1737502200 | 31.29 | 0.43 | 1.39 | 30.86 | 31.29 | 30.86 | 1661 |
| 1737156600 | 30.86 | 0.04 | 0.13 | 30.9 | 30.98 | 30.86 | 4640 |
| 1737070200 | 30.82 | 0.39 | 1.27 | 30.4339 | 30.82 | 30.4339 | 1918 |
| 1736983800 | 30.4339 | 0.33 | 1.10 | 30.5 | 30.5 | 30.42 | 11727 |
| 1736897400 | 30.1017 | 0.23 | 0.78 | 29.97 | 30.14 | 29.97 | 1944 |
| 1736811000 | 29.8683 | 0.1 | 0.34 | 29.7684 | 29.8683 | 29.58 | 942 |
| 1736551800 | 29.7684 | -0.45 | -1.48 | 30.2166 | 30.2166 | 29.7 | 2255 |
| 1736379000 | 30.2166 | 0.05 | 0.17 | 30.12 | 30.2166 | 29.99 | 891 |
| 1736292600 | 30.1666 | -0.13 | -0.43 | 30.2959 | 30.43 | 30.15 | 782 |
| 1736206200 | 30.2959 | -0.17 | -0.55 | 30.4641 | 30.5 | 30.2959 | 577 |
| 1735947000 | 30.4641 | 0.26 | 0.87 | 30.2014 | 30.4801 | 30.2014 | 636 |
| 1735860600 | 30.2014 | -0.04 | -0.14 | 30.2424 | 30.3899 | 30.1001 | 1106 |
| 1735687800 | 30.2424 | -0.03 | -0.10 | 30.2723 | 30.36 | 30.17 | 5065 |
| 1735601400 | 30.2723 | -0.21 | -0.70 | 30.4852 | 30.4852 | 30.07 | 2859 |
| 1735342200 | 30.4852 | -0.22 | -0.73 | 30.7097 | 30.7097 | 30.425 | 616 |
| 1735255800 | 30.7097 | 0.05 | 0.16 | 30.6613 | 30.7097 | 30.65 | 69030 |
| 1735077840 | 30.6613 | 0.2 | 0.65 | 30.463 | 30.6613 | 30.463 | 535 |
| 1734996600 | 30.463 | 0.09 | 0.31 | 30.3685 | 30.463 | 30.2 | 2159 |
| 1734737400 | 30.3685 | 0.31 | 1.03 | 30.059 | 30.3685 | 30.059 | 854 |
| 1734651000 | 30.059 | -0.04 | -0.14 | 30.27 | 30.27 | 30.059 | 89 |
| 1734564600 | 30.1 | -0.9 | -2.89 | 30.9955 | 31.01 | 30.1 | 11954 |
| 1734478200 | 30.9955 | -0.45 | -1.45 | 31.1655 | 31.1655 | 30.9955 | 1355 |
| 1734391800 | 31.4504 | -0.02 | -0.08 | 31.505 | 31.57 | 31.4504 | 9194 |
| 1734132600 | 31.4745 | -0.07 | -0.23 | 31.5477 | 31.55 | 31.4601 | 2654 |
| 1734046200 | 31.5477 | -0.12 | -0.38 | 31.6665 | 31.6665 | 31.5477 | 837 |
| 1733959800 | 31.6665 | 0.09 | 0.29 | 31.5751 | 31.73 | 31.5751 | 2441 |
| 1733873400 | 31.5751 | -0.2 | -0.64 | 31.78 | 31.78 | 31.5751 | 2041 |
| 1733787000 | 31.78 | -0.18 | -0.57 | 31.9607 | 31.98 | 31.78 | 9175 |
| 1733527800 | 31.9607 | -0.03 | -0.09 | 31.9902 | 32.03 | 31.9501 | 858 |
