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 | 0.93 | 2.81051677244 | 33.09 | 34.03 | 31.68 | 178071 | 32.87671387 | CS |
| 4 | -1.93 | -5.3685674548 | 35.95 | 36.8 | 31.68 | 168065 | 34.25799726 | CS |
| 12 | -1.68 | -4.70588235294 | 35.7 | 40.24 | 30.86 | 252475 | 35.03240946 | CS |
| 26 | 0.08 | 0.235710076606 | 33.94 | 40.28 | 30.46 | 240003 | 35.41008181 | CS |
| 52 | -3.41 | -9.11033930003 | 37.43 | 40.28 | 29.185 | 244243 | 34.84121565 | CS |
| 156 | 13.18 | 63.2437619962 | 20.84 | 40.28 | 16.58 | 176745 | 29.80428615 | CS |
| 260 | 19.02 | 126.8 | 15 | 40.28 | 14.16 | 171374 | 29.14028164 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 34.02 | 1.1 | 3.34 | 32.799999 | 34.1 | 32.682 | 168616 |
| 1741304400 | 32.92 | 0.12 | 0.37 | 32.46 | 33.33 | 32.46 | 196911 |
| 1741218000 | 32.799999 | 0.48 | 1.49 | 32.45 | 33.02 | 32.45 | 154499 |
| 1741131600 | 32.32 | -0.09 | -0.28 | 32.43 | 32.81 | 31.68 | 135028 |
| 1741045200 | 32.409999 | -1.21 | -3.60 | 33.79 | 33.97 | 32.38 | 183244 |
| 1740786000 | 33.62 | 0.55 | 1.66 | 33.09 | 33.6322 | 32.884999 | 220673 |
| 1740699600 | 33.07 | -0.35 | -1.05 | 33.4 | 34.98 | 33.04 | 155281 |
| 1740613200 | 33.42 | 0.07 | 0.21 | 33.78 | 34.22 | 33.369999 | 152730 |
| 1740526800 | 33.35 | 0 | 0.00 | 33.64 | 34.31 | 33.119999 | 187707 |
| 1740440400 | 33.35 | -0.23 | -0.68 | 33.7 | 34.13 | 33.259999 | 124691 |
| 1740181200 | 33.58 | -1.37 | -3.92 | 35.29 | 35.38 | 33.549999 | 223099 |
| 1740094800 | 34.95 | -0.57 | -1.60 | 35.58 | 35.58 | 34.62 | 127445 |
| 1740008400 | 35.52 | 0.27 | 0.77 | 35.14 | 35.87 | 34.89 | 174288 |
| 1739922000 | 35.25 | 0.2 | 0.57 | 35.26 | 35.4906 | 34.95 | 144609 |
| 1739576400 | 35.05 | -0.65 | -1.82 | 35.69 | 35.875 | 34.91 | 109774 |
| 1739490000 | 35.7 | 0.02 | 0.06 | 36.08 | 36.12 | 34.99 | 318222 |
| 1739403600 | 35.68 | -0.75 | -2.06 | 36.28 | 36.4172 | 35.31 | 143627 |
| 1739317200 | 36.43 | 0.14 | 0.39 | 35.91 | 36.4909 | 35.74 | 144246 |
| 1739230800 | 36.29 | 0.89 | 2.51 | 36.06 | 36.44 | 35.73 | 138084 |
| 1738971600 | 35.4 | -0.55 | -1.53 | 35.95 | 36.8 | 35.4 | 159078 |
| 1738885200 | 35.95 | -0.89 | -2.42 | 36.57 | 37.18 | 35.74 | 157341 |
| 1738798800 | 36.84 | -0.29 | -0.78 | 37.23 | 37.4 | 36.74 | 135702 |
| 1738712400 | 37.13 | -0.23 | -0.62 | 37.48 | 37.85 | 37.09 | 206501 |
| 1738626000 | 37.36 | -1.19 | -3.09 | 37.79 | 38.79 | 37.32 | 206772 |
| 1738366800 | 38.55 | -0.78 | -1.98 | 39.365 | 39.4255 | 38.53 | 120327 |
| 1738280400 | 39.33 | 0.65 | 1.68 | 38.91 | 39.6 | 38.91 | 154305 |
| 1738194000 | 38.68 | -0.68 | -1.73 | 39.36 | 39.66 | 38.66 | 162182 |
| 1738107600 | 39.36 | -0.48 | -1.20 | 39.67 | 40.24 | 38.945 | 264594 |
| 1738021200 | 39.84 | 0.34 | 0.86 | 38.75 | 39.96 | 38.35 | 358239 |
| 1737762000 | 39.5 | 0.11 | 0.28 | 38.48 | 39.76 | 37.9 | 422240 |
| 1737675600 | 39.39 | 0 | 0.00 | 39.39 | 39.39 | 39.39 | 0 |
| 1737589200 | 39.39 | 0.46 | 1.18 | 39.29 | 39.6 | 38.74 | 288385 |
| 1737502800 | 38.93 | 0.74 | 1.94 | 38.76 | 40.04 | 38.33 | 640365 |
| 1737157200 | 38.19 | 2.16 | 6.00 | 36.35 | 38.45 | 36.29 | 359333 |
| 1737070800 | 36.03 | 1.58 | 4.59 | 35.13 | 36.31 | 34.516 | 344437 |
| 1736984400 | 34.45 | 1.37 | 4.14 | 33.509999 | 34.88 | 33.244999 | 190785 |
| 1736898000 | 33.08 | 1.1 | 3.44 | 32.009999 | 33.15 | 31.77 | 535355 |
| 1736811600 | 31.98 | -0.07 | -0.22 | 31.66 | 32.225 | 31.37 | 290094 |
| 1736552400 | 32.049999 | -0.29 | -0.90 | 31.93 | 32.185 | 31.56 | 183838 |
| 1736379600 | 32.34 | 0.17 | 0.53 | 31.98 | 32.63 | 31.8925 | 196863 |
| 1736293200 | 32.17 | -0.28 | -0.86 | 32.655 | 32.67 | 31.62 | 209138 |
| 1736206800 | 32.45 | -0.13 | -0.40 | 32.689999 | 32.72 | 32.155 | 172080 |
| 1735947600 | 32.58 | 0.33 | 1.02 | 32.22 | 32.61 | 32.04 | 128524 |
| 1735861200 | 32.25 | -0.05 | -0.15 | 32.74 | 32.83 | 31.77 | 313900 |
| 1735688400 | 32.299999 | 0.23 | 0.72 | 32.27 | 32.58 | 31.88 | 289564 |
| 1735602000 | 32.07 | 0.02 | 0.06 | 31.67 | 32.36 | 31.43 | 236062 |
| 1735342800 | 32.049999 | 0.44 | 1.39 | 31.4 | 32.08 | 30.86 | 360465 |
| 1735256400 | 31.61 | -0.69 | -2.14 | 32.189999 | 32.38 | 31.39 | 478238 |
| 1735077840 | 32.299999 | -0.21 | -0.65 | 32.619999 | 32.81 | 32.119999 | 224114 |
| 1734997200 | 32.509999 | -1.44 | -4.24 | 34.08 | 34.47 | 32.2592 | 486115 |
| 1734738000 | 33.95 | -1.8 | -5.03 | 34.99 | 35.66 | 33.86 | 608099 |
| 1734651600 | 35.75 | -0.55 | -1.52 | 36.32 | 36.89 | 35.14 | 283646 |
| 1734565200 | 36.3 | 0.58 | 1.62 | 36.36 | 37.21 | 35.67 | 554318 |
| 1734478800 | 35.72 | -0.66 | -1.81 | 36.13 | 36.6 | 35.135 | 316010 |
| 1734392400 | 36.38 | 1.1 | 3.12 | 35.17 | 36.42 | 34.8 | 267631 |
| 1734133200 | 35.28 | -0.5 | -1.40 | 35.7 | 35.99 | 34.9 | 294847 |
| 1734046800 | 35.78 | 0.1 | 0.28 | 35.77 | 36.77 | 35.44 | 250932 |
| 1733960400 | 35.68 | 0.67 | 1.91 | 35.21 | 35.76 | 35.11 | 265026 |
| 1733874000 | 35.01 | -0.27 | -0.77 | 35.18 | 35.39 | 34.31 | 208877 |
