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 | 0.6434 | 2.12929316998 | 30.2166 | 30.86 | 29.58 | 3757 | 30.3306979 | SP |
| 4 | 0.801 | 2.6647593067 | 30.059 | 30.86 | 29.58 | 6112 | 30.57931258 | SP |
| 12 | -0.26 | -0.835475578406 | 31.12 | 32.23 | 29.58 | 4893 | 31.17645734 | SP |
| 26 | 0.6 | 1.98281559815 | 30.26 | 32.23 | 27.8 | 23106 | 30.57686095 | SP |
| 52 | 3.9958 | 14.8740703241 | 26.8642 | 32.23 | 26.61 | 15654 | 30.09542194 | SP |
| 156 | 7.5231 | 32.2369294979 | 23.3369 | 32.23 | 21.5 | 15472 | 28.45118752 | SP |
| 260 | 7.5231 | 32.2369294979 | 23.3369 | 32.23 | 21.5 | 15472 | 28.45118752 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 9182 |
| 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 |
| 1733441400 | 31.9902 | -0.09 | -0.27 | 32.076099 | 32.14 | 31.9902 | 14048 |
| 1733355000 | 32.076099 | 0.04 | 0.12 | 32.0392 | 32.076099 | 32.009999 | 3489 |
| 1733268600 | 32.0392 | -0.11 | -0.34 | 32.13 | 32.13 | 32.009999 | 3875 |
| 1733182200 | 32.15 | -0.06 | -0.19 | 32.22 | 32.22 | 32.08 | 11308 |
| 1732917840 | 32.2104 | 0.15 | 0.47 | 32.059399 | 32.229999 | 32.059399 | 1605 |
| 1732750200 | 32.059399 | -0.09 | -0.29 | 32.152299 | 32.18 | 32.03 | 7511 |
| 1732663800 | 32.152299 | 0.08 | 0.24 | 32.119999 | 32.152299 | 32.009999 | 2933 |
| 1732577400 | 32.0743 | 0.17 | 0.54 | 32.09 | 32.11 | 32.06 | 6570 |
| 1732318200 | 31.903 | 0.23 | 0.74 | 31.6699 | 31.903 | 31.6699 | 3066 |
| 1732231800 | 31.6699 | 0.33 | 1.04 | 31.47 | 31.74 | 31.47 | 4653 |
| 1732145400 | 31.3448 | 0.03 | 0.11 | 31.311 | 31.3448 | 31.15 | 2601 |
| 1732059000 | 31.311 | 0.04 | 0.13 | 31.269 | 31.35 | 31.11 | 6832 |
| 1731972600 | 31.269 | 0.1 | 0.32 | 31.52 | 31.52 | 31.269 | 4922 |
| 1731713400 | 31.17 | -0.32 | -1.03 | 31.39 | 31.39 | 31.13 | 9623 |
| 1731627000 | 31.4947 | -0.27 | -0.85 | 31.77 | 31.77 | 31.4947 | 1088 |
| 1731540600 | 31.7648 | 0 | 0.01 | 31.78 | 31.89 | 31.7648 | 20187 |
| 1731454200 | 31.7622 | -0.14 | -0.45 | 31.9069 | 31.9069 | 31.7622 | 1697 |
| 1731367800 | 31.9069 | 0.07 | 0.21 | 31.95 | 31.97 | 31.9 | 2055 |
| 1731108600 | 31.84 | 0.19 | 0.61 | 31.6484 | 31.85 | 31.6484 | 5212 |
| 1731022200 | 31.6484 | 0.11 | 0.34 | 31.5412 | 31.6484 | 31.5412 | 464 |
| 1730935800 | 31.5412 | 0.75 | 2.44 | 31.37 | 31.5412 | 31.34 | 926 |
| 1730849400 | 30.79 | 0.4 | 1.31 | 30.3928 | 30.79 | 30.3928 | 2491 |
| 1730763000 | 30.3928 | -0.07 | -0.22 | 30.4596 | 30.4596 | 30.33 | 2557 |
| 1730500200 | 30.4596 | -0.03 | -0.10 | 30.4906 | 30.68 | 30.4596 | 3183 |
| 1730413800 | 30.4906 | -0.37 | -1.20 | 30.8594 | 30.8594 | 30.4906 | 1809 |
| 1730327400 | 30.8594 | -0.1 | -0.32 | 30.9599 | 30.96 | 30.8594 | 346 |
| 1730241000 | 30.9599 | -0.03 | -0.10 | 30.9917 | 31.04 | 30.9599 | 3200 |
| 1730154600 | 30.9917 | 0.12 | 0.40 | 30.8692 | 31.04 | 30.8692 | 448 |
| 1729895400 | 30.8692 | -0.1 | -0.33 | 31.12 | 31.16 | 30.8692 | 779 |
| 1729809000 | 30.9722 | -0 | -0.01 | 30.9743 | 30.9743 | 30.86 | 1988 |
| 1729722600 | 30.9743 | -0.19 | -0.60 | 31.055 | 31.055 | 30.8279 | 2891 |
| 1729636200 | 31.1618 | -0.07 | -0.22 | 31.23 | 31.23 | 31.09 | 234 |
| 1729549800 | 31.23 | -0.14 | -0.44 | 31.367 | 31.367 | 31.14 | 2346 |
