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 | -0.2 | -0.552944429085 | 36.17 | 38.31 | 34.62 | 15171727 | 36.42257471 | SP |
| 4 | 5.01 | 16.1821705426 | 30.96 | 38.31 | 29.76 | 14389430 | 33.63569062 | SP |
| 12 | 13.97 | 63.5 | 22 | 38.31 | 20.45 | 13995450 | 30.13396966 | SP |
| 26 | -2.08 | -5.46649145861 | 38.05 | 46.75 | 18.01 | 14840089 | 31.29508774 | SP |
| 52 | -3.3 | -8.40336134454 | 39.27 | 58 | 18.01 | 15768364 | 38.32436186 | SP |
| 156 | 0.52 | 1.46685472496 | 35.45 | 58 | 18.01 | 14675020 | 36.00377814 | SP |
| 260 | 8.87 | 32.7306273063 | 27.1 | 114.31 | 18.01 | 12954089 | 44.92835427 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1752273000 | 36.1 | -1.57 | -4.17 | 36.87 | 37.04 | 36.055 | 14768731 |
| 1752186600 | 37.67 | 0.55 | 1.48 | 36.995 | 38.31 | 36.75 | 12744574 |
| 1752100200 | 37.12 | 1.11 | 3.08 | 36.64 | 37.15 | 35.92 | 15902480 |
| 1752013800 | 36.01 | 0.71 | 2.01 | 35.665 | 36.495 | 35.566 | 12645680 |
| 1751927400 | 35.3 | -1.61 | -4.36 | 36.17 | 36.78 | 34.62 | 19394173 |
| 1751576640 | 36.91 | 0.91 | 2.53 | 36.45 | 37.0499 | 36.3135 | 10747192 |
| 1751495400 | 36 | 1.43 | 4.14 | 34.74 | 36.0245 | 34.28 | 15281844 |
| 1751409000 | 34.57 | 1.03 | 3.07 | 32.965 | 35.72 | 32.759999 | 22415640 |
| 1751322600 | 33.54 | 0.12 | 0.36 | 33.93 | 33.93 | 33.34 | 11237991 |
| 1751063400 | 33.42 | 0.06 | 0.18 | 33.65 | 34.26 | 32.755 | 15600764 |
| 1750977000 | 33.36 | 1.47 | 4.61 | 32.22 | 33.43 | 32.159999 | 12055073 |
| 1750890600 | 31.89 | -1.04 | -3.16 | 33.07 | 33.09 | 31.81 | 12248098 |
| 1750804200 | 32.93 | 1.01 | 3.16 | 32.45 | 33.189999 | 32.049999 | 12854759 |
| 1750717800 | 31.92 | 1.1 | 3.57 | 30.495 | 31.92 | 29.76 | 15625731 |
| 1750458600 | 30.82 | -0.2 | -0.64 | 31.66 | 31.71 | 30.4899 | 12918816 |
| 1750285800 | 31.02 | 0.48 | 1.57 | 30.5 | 31.79 | 30.23 | 11684339 |
| 1750199400 | 30.54 | -1.01 | -3.20 | 30.805 | 31.42 | 30.5 | 11886198 |
| 1750113000 | 31.55 | 1.02 | 3.34 | 31.43 | 32.08 | 31.08 | 11996462 |
| 1749853800 | 30.53 | -1.77 | -5.48 | 30.96 | 31.6599 | 30.215 | 21769934 |
| 1749767400 | 32.299999 | -0.4 | -1.22 | 32.04 | 32.53 | 31.79 | 12669733 |
| 1749681000 | 32.7 | -0.41 | -1.24 | 33.62 | 33.7699 | 32.5504 | 19307106 |
| 1749594600 | 33.11 | 0.55 | 1.69 | 33.11 | 33.549999 | 32.799999 | 10955475 |
| 1749508200 | 32.56 | 0.64 | 2.01 | 32.82 | 33.0099 | 32.24 | 14511165 |
| 1749249000 | 31.92 | 1.43 | 4.69 | 31.76 | 32.0351 | 31.38 | 14224771 |
| 1749162600 | 30.49 | 0 | 0.00 | 30.59 | 31.06 | 29.81 | 24444793 |
| 1749076200 | 30.49 | -0.28 | -0.91 | 30.82 | 31.18 | 30.37 | 10817328 |
| 1748989800 | 30.77 | 1.4 | 4.77 | 29.64 | 30.985 | 29.27 | 19153180 |
| 1748903400 | 29.37 | 0.3 | 1.03 | 29.18 | 29.38 | 28.05 | 10603354 |
| 1748644200 | 29.07 | -0.48 | -1.62 | 29.095 | 29.57 | 28.41 | 18135139 |
| 1748557800 | 29.55 | 0.25 | 0.85 | 29.91 | 29.95 | 28.86 | 16743789 |
| 1748471400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.39 | 29.16 | 11397940 |
| 1748385000 | 30.25 | 2.14 | 7.61 | 29.38 | 30.2673 | 28.78 | 14050976 |
| 1748039400 | 28.11 | -0.32 | -1.13 | 26.95 | 28.4093 | 26.915 | 14436650 |
| 1747953000 | 28.43 | -0.01 | -0.04 | 28.035 | 28.91 | 27.73 | 14233729 |
| 1747866600 | 28.44 | -2.62 | -8.44 | 29.95 | 30.39 | 28.28 | 18343207 |
| 1747780200 | 31.06 | 0.05 | 0.16 | 30.86 | 31.36 | 30.57 | 8977092 |
| 1747693800 | 31.01 | -0.43 | -1.37 | 30.06 | 31.05 | 29.805 | 7976752 |
| 1747434600 | 31.44 | 0.74 | 2.41 | 30.82 | 31.53 | 30.515 | 10371446 |
| 1747348200 | 30.7 | 0.56 | 1.86 | 30 | 30.71 | 29.5 | 8527935 |
| 1747261800 | 30.14 | -0.81 | -2.62 | 30.7 | 30.9 | 30 | 10631523 |
| 1747175400 | 30.95 | 0.34 | 1.11 | 31.1 | 31.365 | 30.651 | 12541598 |
| 1747089000 | 30.61 | 2.91 | 10.51 | 30.99 | 31.36 | 29.78 | 21946524 |
| 1746829800 | 27.7 | -0.2 | -0.72 | 28 | 28.32 | 27.36 | 10429708 |
| 1746743400 | 27.9 | 1.54 | 5.84 | 27.32 | 28.51 | 26.71 | 14026536 |
| 1746657000 | 26.36 | 0.22 | 0.84 | 26.67 | 26.86 | 25.855 | 18645588 |
| 1746570600 | 26.14 | -0.92 | -3.40 | 26.08 | 26.8699 | 25.695 | 10577972 |
| 1746484200 | 27.06 | -0.58 | -2.10 | 26.88 | 27.67 | 26.67 | 9423882 |
| 1746225000 | 27.64 | 1.72 | 6.64 | 26.82 | 27.95 | 26.75 | 12273178 |
| 1746138600 | 25.92 | 0.46 | 1.81 | 25.765 | 26.555 | 25.02 | 17915221 |
| 1746052200 | 25.46 | -0.5 | -1.93 | 24.81 | 25.7219 | 23.85 | 16452015 |
| 1745965800 | 25.96 | 0.44 | 1.72 | 25.32 | 26.2665 | 24.775 | 10271025 |
| 1745879400 | 25.52 | 0.3 | 1.19 | 25.36 | 26 | 24.59 | 11479587 |
| 1745620200 | 25.22 | 0 | 0.00 | 24.68 | 25.275 | 24.22 | 13087012 |
| 1745533800 | 25.22 | 1.44 | 6.06 | 24 | 25.325 | 23.6601 | 11473726 |
| 1745447400 | 23.78 | 0.99 | 4.34 | 24.77 | 25.7 | 23.655 | 18685345 |
| 1745361000 | 22.79 | 1.64 | 7.75 | 21.98 | 23 | 21.77 | 17674875 |
| 1745274600 | 21.15 | -1.37 | -6.08 | 22 | 22.0799 | 20.45 | 14417649 |
| 1744929000 | 22.52 | 0.51 | 2.32 | 21.99 | 22.87 | 21.8101 | 15546666 |
| 1744842600 | 22.01 | -0.65 | -2.87 | 22.27 | 22.66 | 21.14 | 16665155 |
| 1744756200 | 22.66 | 0.04 | 0.18 | 22.5 | 23.4993 | 22.345 | 14105018 |
| 1744669800 | 22.62 | 0.8 | 3.67 | 23.01 | 23.1 | 21.3512 | 22591426 |
