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 | 0.13 | 0.423728813559 | 30.68 | 31.37 | 29.7033 | 440452 | 30.52273201 | CS |
| 4 | -0.14 | -0.452342487884 | 30.95 | 35.9899 | 29.56 | 710106 | 32.64043299 | CS |
| 12 | 0.41 | 1.34868421053 | 30.4 | 35.9899 | 29.3 | 1596730 | 31.0325559 | CS |
| 26 | 3.36 | 12.2404371585 | 27.45 | 35.9899 | 27.375 | 2181619 | 29.35719028 | CS |
| 52 | 7.53 | 32.3453608247 | 23.28 | 35.9899 | 23.14 | 3092959 | 27.45717282 | CS |
| 156 | 0.2 | 0.653381247958 | 30.61 | 35.9899 | 17.42 | 2458379 | 24.77789144 | CS |
| 260 | -10.68 | -25.741142444 | 41.49 | 41.49 | 17.42 | 1695210 | 25.28881028 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 30.81 | -0.07 | -0.23 | 31 | 31.37 | 30.74 | 280377 |
| 1740526800 | 30.88 | 0.84 | 2.80 | 30.16 | 31.35 | 29.88 | 541813 |
| 1740440400 | 30.04 | -0.71 | -2.31 | 30.43 | 30.7 | 29.7033 | 839410 |
| 1740181200 | 30.75 | -0.04 | -0.13 | 30.79 | 31.25 | 30.35 | 335157 |
| 1740094800 | 30.79 | -0.08 | -0.26 | 30.68 | 31.22 | 30.44 | 205501 |
| 1740008400 | 30.87 | 0.22 | 0.72 | 30.41 | 31.01 | 30.28 | 286229 |
| 1739922000 | 30.65 | -4.52 | -12.85 | 34.78 | 34.97 | 30.42 | 651243 |
| 1739576400 | 35.17 | -0.33 | -0.93 | 35.5 | 35.9899 | 35.15 | 237264 |
| 1739490000 | 35.5 | 0.62 | 1.78 | 34.88 | 35.8904 | 34.5526 | 3977076 |
| 1739403600 | 34.88 | 0.32 | 0.93 | 33.33 | 34.89 | 33.299999 | 511641 |
| 1739317200 | 34.56 | 1.05 | 3.13 | 33.5 | 34.77 | 33.4527 | 472783 |
| 1739230800 | 33.509999 | 0.97 | 2.98 | 32.759999 | 33.951 | 32.759999 | 331564 |
| 1738971600 | 32.54 | 1.18 | 3.76 | 31.64 | 32.9 | 31.41 | 638692 |
| 1738885200 | 31.36 | 0.5 | 1.62 | 30.8 | 31.39 | 30.8 | 260535 |
| 1738798800 | 30.86 | -0.04 | -0.13 | 31.04 | 31.27 | 30.47 | 465967 |
| 1738712400 | 30.9 | 0.46 | 1.51 | 30.57 | 31.15 | 30.43 | 479401 |
| 1738626000 | 30.44 | -0.14 | -0.46 | 29.6 | 30.5 | 29.56 | 686189 |
| 1738366800 | 30.58 | -0.43 | -1.39 | 31.98 | 32.67 | 29.61 | 1257233 |
| 1738280400 | 31.01 | 0.62 | 2.04 | 30.95 | 31.34 | 30.44 | 1033948 |
| 1738194000 | 30.39 | -0.93 | -2.97 | 31.32 | 31.34 | 30.02 | 1351626 |
| 1738107600 | 31.32 | -0.35 | -1.11 | 31.5 | 32.284999 | 31.09 | 2472907 |
| 1738021200 | 31.67 | 0.06 | 0.19 | 31.6 | 32.04 | 30.91 | 3924260 |
| 1737762000 | 31.61 | 1.91 | 6.43 | 31.01 | 31.76 | 30.65 | 2940514 |
| 1737675600 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1737589200 | 29.7 | -0.5 | -1.66 | 30.31 | 30.31 | 29.3 | 9291826 |
| 1737502800 | 30.2 | -0.83 | -2.67 | 31 | 31.12 | 30.09 | 5669324 |
| 1737157200 | 31.03 | 0.55 | 1.80 | 30.32 | 31.4 | 30.32 | 8369432 |
| 1737070800 | 30.48 | 0.16 | 0.53 | 30.48 | 30.6 | 30.25 | 1981144 |
| 1736984400 | 30.32 | -0.37 | -1.21 | 30.7 | 31.05 | 30.32 | 1413170 |
| 1736898000 | 30.69 | 0.32 | 1.05 | 30.47 | 30.71 | 30.42 | 437024 |
| 1736811600 | 30.37 | 0.24 | 0.80 | 29.98 | 30.385 | 29.98 | 495264 |
| 1736552400 | 30.13 | -0.21 | -0.69 | 30.24 | 30.24 | 30.04 | 520514 |
| 1736379600 | 30.34 | -0.31 | -1.01 | 30.575 | 30.8999 | 30.27 | 1132271 |
| 1736293200 | 30.65 | -0.5 | -1.61 | 31.07 | 31.2 | 30.45 | 688562 |
| 1736206800 | 31.15 | -0.05 | -0.16 | 31.12 | 31.34 | 31.01 | 520850 |
| 1735947600 | 31.2 | -0.06 | -0.19 | 31.25 | 31.41 | 31.11 | 851769 |
| 1735861200 | 31.26 | -0.03 | -0.10 | 31.21 | 31.49 | 31.11 | 530487 |
| 1735688400 | 31.29 | 0.08 | 0.26 | 31.2 | 31.32 | 31.2 | 1082218 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.16 | 31.31 | 31.031 | 323073 |
| 1735342800 | 31.34 | 0.11 | 0.35 | 31.17 | 31.355 | 31.16 | 940368 |
| 1735256400 | 31.23 | -0.06 | -0.19 | 31.23 | 31.35 | 31.12 | 205878 |
| 1735077840 | 31.29 | 0.09 | 0.29 | 31.14 | 31.42 | 31.14 | 556010 |
| 1734997200 | 31.2 | -0.01 | -0.03 | 31.2 | 31.3 | 31.09 | 377402 |
| 1734738000 | 31.21 | 0.12 | 0.39 | 30.9 | 31.3 | 30.7159 | 1767382 |
| 1734651600 | 31.09 | 0.06 | 0.19 | 31.15 | 31.16 | 31.02 | 918459 |
| 1734565200 | 31.03 | 0.03 | 0.10 | 30.96 | 31.12 | 30.96 | 1930887 |
| 1734478800 | 31 | -0.05 | -0.16 | 30.72 | 31.14 | 30.72 | 10310536 |
| 1734392400 | 31.05 | 0.3 | 0.98 | 30.85 | 31.07 | 30.67 | 1294534 |
| 1734133200 | 30.75 | 0.02 | 0.07 | 30.76 | 30.775 | 30.62 | 1358614 |
| 1734046800 | 30.73 | 0.13 | 0.42 | 30.7 | 30.825 | 30.53 | 651997 |
| 1733960400 | 30.6 | 0.15 | 0.49 | 30.48 | 30.6 | 30.3664 | 871884 |
| 1733874000 | 30.45 | 0.04 | 0.13 | 30.33 | 30.57 | 30.33 | 490194 |
| 1733787600 | 30.41 | -0.02 | -0.07 | 30.54 | 30.59 | 30.325 | 1377851 |
| 1733528400 | 30.43 | 0.05 | 0.16 | 30.43 | 30.56 | 30.35 | 1004721 |
| 1733442000 | 30.38 | 0.09 | 0.30 | 30.4 | 30.495 | 30.29 | 4678441 |
| 1733355600 | 30.29 | -0.17 | -0.56 | 30.44 | 30.6 | 30.235 | 3425343 |
| 1733269200 | 30.46 | -0.02 | -0.07 | 30.53 | 30.53 | 30.24 | 414580 |
| 1733182800 | 30.48 | 0.11 | 0.36 | 30.31 | 30.59 | 30.14 | 630916 |
| 1732917840 | 30.37 | 0.03 | 0.10 | 30.34 | 30.565 | 30.1101 | 2173161 |
| 1732750800 | 30.34 | 0.14 | 0.46 | 30.2 | 30.415 | 30.09 | 2223837 |
