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 | 0.1 | 0.346260387812 | 28.88 | 29.0399 | 28.86 | 770974 | 28.97776893 | SP |
| 4 | -0.12 | -0.412371134021 | 29.1 | 29.16 | 28.6548 | 736255 | 28.96227204 | SP |
| 12 | -0.2 | -0.685400959561 | 29.18 | 29.4701 | 28.6548 | 767639 | 29.10136192 | SP |
| 26 | 0.35 | 1.22249388753 | 28.63 | 29.4701 | 28.08 | 815029 | 28.81889272 | SP |
| 52 | 1.18 | 4.24460431655 | 27.8 | 29.4701 | 26.98 | 1055843 | 28.71766103 | SP |
| 156 | -4.03 | -12.2084216904 | 33.01 | 33.16 | 25.75 | 1681338 | 28.45364404 | SP |
| 260 | -0.49 | -1.66270783848 | 29.47 | 33.43 | 21.13 | 1618319 | 29.39127795 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 28.98 | 0.02 | 0.07 | 28.98 | 29.01 | 28.93 | 1029127 |
| 1732232100 | 28.96 | -0.02 | -0.07 | 29 | 29.02 | 28.96 | 370609 |
| 1732145700 | 28.98 | -0.02 | -0.07 | 28.96 | 29.02 | 28.95 | 698700 |
| 1732059300 | 29 | 0.02 | 0.07 | 28.96 | 29.0399 | 28.9568 | 685469 |
| 1731972900 | 28.98 | 0.04 | 0.14 | 28.94 | 28.995 | 28.91 | 1727648 |
| 1731713700 | 28.94 | 0.01 | 0.03 | 28.88 | 28.95 | 28.86 | 372442 |
| 1731627300 | 28.93 | -0.07 | -0.24 | 29.025 | 29.03 | 28.93 | 302040 |
| 1731540900 | 29 | 0.01 | 0.03 | 29.041 | 29.045 | 28.96 | 854123 |
| 1731454500 | 28.99 | -0.14 | -0.48 | 29.06 | 29.07 | 28.95 | 438319 |
| 1731368100 | 29.13 | -0.03 | -0.10 | 29.15 | 29.15 | 29.1101 | 317660 |
| 1731108900 | 29.16 | 0.08 | 0.28 | 29.105 | 29.16 | 29.095 | 621149 |
| 1731022500 | 29.08 | 0.17 | 0.59 | 28.94 | 29.09 | 28.94 | 636824 |
| 1730936100 | 28.91 | 0.05 | 0.17 | 28.84 | 28.955 | 28.8 | 1904252 |
| 1730849700 | 28.86 | 0.11 | 0.38 | 28.775 | 28.86 | 28.76 | 339811 |
| 1730763300 | 28.75 | 0.09 | 0.31 | 28.81 | 28.81 | 28.73 | 327184 |
| 1730500500 | 28.66 | -0.21 | -0.73 | 28.795 | 28.805 | 28.6548 | 818895 |
| 1730414100 | 28.87 | -0.08 | -0.28 | 28.9163 | 28.95 | 28.87 | 629591 |
| 1730327700 | 28.95 | -0.1 | -0.34 | 29.07 | 29.12 | 28.95 | 1148185 |
| 1730241300 | 29.05 | 0.01 | 0.03 | 28.985 | 29.06 | 28.9732 | 322042 |
| 1730154900 | 29.04 | 0.04 | 0.14 | 29.07 | 29.095 | 29.02 | 1659527 |
| 1729895700 | 29 | -0.02 | -0.07 | 29.1 | 29.11 | 29 | 550622 |
| 1729809300 | 29.02 | 0.07 | 0.24 | 29.01 | 29.0569 | 28.9801 | 1550420 |
| 1729722900 | 28.95 | -0.1 | -0.34 | 29.01 | 29.01 | 28.92 | 960593 |
| 1729636500 | 29.05 | -0.03 | -0.10 | 29.071 | 29.0865 | 29 | 946820 |
| 1729550100 | 29.08 | -0.14 | -0.48 | 29.2 | 29.2 | 29.0615 | 448766 |
| 1729290900 | 29.22 | 0.07 | 0.24 | 29.17 | 29.23 | 29.1633 | 364655 |
| 1729204500 | 29.15 | -0.06 | -0.21 | 29.23 | 29.23 | 29.1 | 403648 |
| 1729118100 | 29.21 | 0.08 | 0.27 | 29.18 | 29.2463 | 29.16 | 518972 |
| 1729031700 | 29.13 | 0 | 0.00 | 29.15 | 29.19 | 29.13 | 1517343 |
| 1728945300 | 29.13 | 0.04 | 0.14 | 29.08 | 29.14 | 29.02 | 783463 |
| 1728686100 | 29.09 | 0.04 | 0.14 | 29.04 | 29.12 | 29.04 | 957110 |
| 1728599700 | 29.05 | -0.01 | -0.03 | 29.06 | 29.07 | 29.01 | 586776 |
| 1728513300 | 29.06 | -0.01 | -0.03 | 29.06 | 29.1 | 29.04 | 412482 |
| 1728426900 | 29.07 | 0.04 | 0.14 | 29.08 | 29.08 | 29.02 | 564940 |
| 1728340500 | 29.03 | -0.11 | -0.38 | 29.11 | 29.11 | 29.02 | 898160 |
| 1728081300 | 29.14 | -0.04 | -0.14 | 29.16 | 29.17 | 29.1 | 1246710 |
| 1727994900 | 29.18 | -0.07 | -0.24 | 29.235 | 29.24 | 29.1646 | 870532 |
| 1727908500 | 29.25 | -0.02 | -0.07 | 29.215 | 29.28 | 29.2 | 664195 |
| 1727822100 | 29.27 | -0.14 | -0.48 | 29.28 | 29.34 | 29.26 | 1041371 |
| 1727735520 | 29.41 | -0.01 | -0.03 | 29.43 | 29.47 | 29.4 | 987387 |
| 1727476500 | 29.42 | 0.1 | 0.34 | 29.34 | 29.43 | 29.34 | 843342 |
| 1727390100 | 29.32 | 0.02 | 0.07 | 29.38 | 29.38 | 29.27 | 1299232 |
| 1727303700 | 29.3 | -0.08 | -0.27 | 29.33 | 29.36 | 29.3 | 386727 |
| 1727217300 | 29.38 | 0.01 | 0.03 | 29.35 | 29.41 | 29.3301 | 521929 |
| 1727130900 | 29.37 | -0.01 | -0.03 | 29.38 | 29.4 | 29.33 | 510694 |
| 1726871700 | 29.38 | -0.03 | -0.10 | 29.38 | 29.409 | 29.3 | 427636 |
| 1726785300 | 29.41 | 0.09 | 0.31 | 29.4099 | 29.46 | 29.38 | 1035256 |
| 1726698900 | 29.32 | 0.02 | 0.07 | 29.2905 | 29.4701 | 29.27 | 592545 |
| 1726612500 | 29.3 | 0.02 | 0.07 | 29.33 | 29.33 | 29.27 | 510302 |
| 1726526100 | 29.28 | 0.04 | 0.14 | 29.19 | 29.31 | 29.19 | 640232 |
| 1726266900 | 29.24 | 0.07 | 0.24 | 29.19 | 29.26 | 29.19 | 607574 |
| 1726180500 | 29.17 | 0.03 | 0.10 | 29.1 | 29.19 | 29.095 | 529541 |
| 1726094100 | 29.14 | 0.06 | 0.21 | 29.08 | 29.15 | 29.03 | 542115 |
| 1726007700 | 29.08 | -0.1 | -0.34 | 29.18 | 29.18 | 29.06 | 250979 |
| 1725921300 | 29.18 | 0.08 | 0.27 | 29.12 | 29.18 | 29.095 | 1348314 |
| 1725662100 | 29.1 | -0.01 | -0.03 | 29.169 | 29.179 | 29.05 | 1137105 |
| 1725575700 | 29.11 | 0.08 | 0.28 | 29.09 | 29.13 | 29.06 | 690394 |
| 1725489300 | 29.03 | 0.1 | 0.35 | 28.93 | 29.05 | 28.922 | 1276374 |
| 1725402900 | 28.93 | -0.22 | -0.75 | 29.02 | 29.03 | 28.91 | 1350353 |
| 1725057300 | 29.15 | -0.01 | -0.03 | 29.18 | 29.185 | 29.115 | 340644 |
| 1724970900 | 29.16 | -0.01 | -0.03 | 29.14 | 29.18 | 29.125 | 647451 |
| 1724884500 | 29.17 | -0.01 | -0.03 | 29.18 | 29.2 | 29.141 | 567830 |
| 1724798100 | 29.18 | -0.02 | -0.07 | 29.17 | 29.24 | 29.155 | 362989 |
| 1724711700 | 29.2 | -0.05 | -0.17 | 29.27 | 29.275 | 29.19 | 391105 |
