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 | -0.7636 | -2.50119556886 | 30.5294 | 30.56 | 29.4178 | 1510 | 29.75061128 | SP |
| 4 | -1.1842 | -3.82617124394 | 30.95 | 31.54 | 29.4178 | 515 | 30.04525347 | SP |
| 12 | -0.1642 | -0.54861343134 | 29.93 | 31.54 | 29.4178 | 3817 | 30.29729659 | SP |
| 26 | 2.7464 | 10.1645484356 | 27.0194 | 31.54 | 26.69 | 2483 | 30.03880877 | SP |
| 52 | 3.8158 | 14.7044315992 | 25.95 | 31.54 | 25.82 | 1269 | 30.01852215 | SP |
| 156 | 4.8458 | 19.4454253612 | 24.92 | 31.54 | 21.8199 | 577 | 29.24917484 | SP |
| 260 | 4.8458 | 19.4454253612 | 24.92 | 31.54 | 21.8199 | 577 | 29.24917484 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.7658 | 0.35 | 1.18 | 29.54 | 29.7658 | 29.54 | 365 |
| 1734651000 | 29.4178 | -0.07 | -0.25 | 29.6 | 29.62 | 29.4178 | 4572 |
| 1734564600 | 29.4923 | -0.78 | -2.58 | 30.51 | 30.51 | 29.4923 | 55 |
| 1734478200 | 30.2721 | -0.17 | -0.57 | 30.34 | 30.37 | 30.2721 | 2863 |
| 1734391800 | 30.4458 | -0.08 | -0.27 | 30.56 | 30.56 | 30.4458 | 47 |
| 1734132600 | 30.5294 | -0.07 | -0.24 | 30.5294 | 30.5294 | 30.5294 | 13 |
| 1734046200 | 30.6031 | -0.04 | -0.12 | 30.6031 | 30.6031 | 30.6031 | 95 |
| 1733959800 | 30.6395 | 0.01 | 0.02 | 30.6395 | 30.6395 | 30.6395 | 168 |
| 1733873400 | 30.6321 | -0.12 | -0.38 | 30.6321 | 30.6321 | 30.6321 | 39 |
| 1733787000 | 30.749 | -0.18 | -0.59 | 30.88 | 30.88 | 30.749 | 452 |
| 1733527800 | 30.9312 | -0.08 | -0.26 | 30.9312 | 30.9312 | 30.9312 | 25 |
| 1733441400 | 31.0112 | 0.11 | 0.34 | 31.13 | 31.13 | 31.0112 | 102 |
| 1733355000 | 30.905 | -0.21 | -0.68 | 30.81 | 30.905 | 30.81 | 86 |
| 1733268600 | 31.1162 | -0.14 | -0.45 | 31.16 | 31.16 | 31.1162 | 205 |
| 1733182200 | 31.2564 | -0.13 | -0.40 | 31.32 | 31.32 | 31.2564 | 570 |
| 1732917840 | 31.3814 | 0.06 | 0.20 | 31.52 | 31.52 | 31.3814 | 37 |
| 1732750200 | 31.3182 | 0.06 | 0.20 | 31.54 | 31.54 | 31.3182 | 148 |
| 1732663800 | 31.2555 | -0.04 | -0.12 | 31.51 | 31.51 | 31.2555 | 31 |
| 1732577400 | 31.2925 | 0.25 | 0.82 | 31.24 | 31.2925 | 31.24 | 267 |
| 1732318200 | 31.0376 | 0.35 | 1.16 | 30.95 | 31.0376 | 30.95 | 18 |
| 1732231800 | 30.683 | 0.44 | 1.45 | 30.683 | 30.683 | 30.683 | 15 |
| 1732145400 | 30.2437 | 0.01 | 0.04 | 30.24 | 30.2437 | 30.24 | 212 |
| 1732059000 | 30.2318 | -0.15 | -0.50 | 30.26 | 30.26 | 30.2318 | 604 |
| 1731972600 | 30.3839 | 0.06 | 0.21 | 30.56 | 30.56 | 30.3839 | 59 |
| 1731713400 | 30.3213 | -0.23 | -0.76 | 30.3213 | 30.3213 | 30.3213 | 28 |
| 1731627000 | 30.5542 | -0.28 | -0.89 | 30.5542 | 30.5542 | 30.5542 | 3 |
| 1731540600 | 30.8298 | -0.09 | -0.29 | 30.92 | 30.92 | 30.8298 | 84 |
| 1731454200 | 30.9207 | -0.18 | -0.59 | 31.14 | 31.14 | 30.9207 | 120 |
| 1731367800 | 31.1051 | 0.07 | 0.23 | 31.3 | 31.3 | 31.1051 | 458 |
| 1731108600 | 31.0348 | 0.02 | 0.05 | 31.06 | 31.09 | 31.0348 | 1502 |
| 1731022200 | 31.0188 | -0.21 | -0.67 | 31.0188 | 31.0188 | 31.0188 | 12 |
| 1730935800 | 31.2288 | 1.17 | 3.89 | 31.2288 | 31.2288 | 31.2288 | 43 |
| 1730849400 | 30.0587 | 0.25 | 0.84 | 29.945 | 30.0587 | 29.945 | 152 |
| 1730763000 | 29.8089 | -0.09 | -0.30 | 29.85 | 29.85 | 29.8089 | 70 |
| 1730500200 | 29.8979 | -0.07 | -0.24 | 30.22 | 30.22 | 29.8979 | 116 |
| 1730413800 | 29.9693 | -0.23 | -0.77 | 30.28 | 30.28 | 29.9693 | 68 |
| 1730327400 | 30.2019 | 0.1 | 0.35 | 30.29 | 30.29 | 30.2019 | 3445 |
| 1730241000 | 30.0973 | -0.25 | -0.83 | 30.15 | 30.15 | 30.0973 | 216 |
| 1730154600 | 30.35 | 0.28 | 0.93 | 30.27 | 30.35 | 30.26 | 548 |
| 1729895400 | 30.07 | -0.24 | -0.80 | 30.06 | 30.07 | 30.0445 | 2264 |
| 1729809000 | 30.3122 | 0.04 | 0.14 | 30.21 | 30.32 | 30.2 | 200314 |
| 1729722600 | 30.271 | 0.05 | 0.15 | 30.18 | 30.271 | 30.18 | 49 |
| 1729636200 | 30.2251 | 0.07 | 0.23 | 30.2251 | 30.2251 | 30.2251 | 5 |
| 1729549800 | 30.1558 | -0.38 | -1.26 | 30.14 | 30.1558 | 30.14 | 185 |
| 1729290600 | 30.54 | -0.1 | -0.31 | 30.65 | 30.65 | 30.54 | 539 |
| 1729204200 | 30.635 | -0 | -0.01 | 30.635 | 30.635 | 30.635 | 220 |
| 1729117800 | 30.6392 | 0.25 | 0.81 | 30.5 | 30.6392 | 30.5 | 29 |
| 1729031400 | 30.3925 | 0.06 | 0.21 | 30.45 | 30.45 | 30.3925 | 60 |
| 1728945000 | 30.33 | 0.24 | 0.78 | 30.34 | 30.34 | 30.3199 | 1353 |
| 1728685800 | 30.0944 | 0.33 | 1.10 | 30.1275 | 30.1498 | 30.0944 | 470 |
| 1728599400 | 29.7658 | -0.1 | -0.32 | 29.83 | 29.83 | 29.7658 | 90 |
| 1728513000 | 29.8628 | 0.24 | 0.80 | 29.81 | 29.8628 | 29.81 | 26 |
| 1728426600 | 29.6244 | 0.08 | 0.28 | 29.59 | 29.6244 | 29.59 | 235 |
| 1728340200 | 29.5423 | -0.2 | -0.68 | 29.72 | 29.72 | 29.5423 | 788 |
| 1728081000 | 29.744 | 0.23 | 0.77 | 29.69 | 29.744 | 29.69 | 251 |
| 1727994600 | 29.5179 | -0.19 | -0.64 | 29.57 | 29.57 | 29.5179 | 1 |
| 1727908200 | 29.7068 | -0.1 | -0.33 | 29.7068 | 29.7068 | 29.7068 | 73 |
| 1727821800 | 29.8039 | -0.11 | -0.35 | 29.97 | 29.97 | 29.8039 | 63 |
| 1727735400 | 29.91 | 0.05 | 0.16 | 29.83 | 29.91 | 29.83 | 500 |
| 1727476200 | 29.8631 | 0.04 | 0.14 | 29.93 | 29.93 | 29.8631 | 115 |
| 1727389800 | 29.82 | 0.09 | 0.30 | 29.75 | 29.82 | 29.73 | 547 |
| 1727303400 | 29.73 | -0.24 | -0.79 | 30.05 | 30.05 | 29.73 | 817 |
| 1727217000 | 29.9669 | -0.02 | -0.08 | 29.9669 | 29.9669 | 29.9669 | 28 |
| 1727130600 | 29.9902 | 0.1 | 0.33 | 30.03 | 30.03 | 29.9696 | 126 |
