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 | 0.28 | 0.906735751295 | 30.88 | 31.65 | 30.5971 | 367450 | 30.99596571 | CS |
| 4 | 0.73 | 2.39894840618 | 30.43 | 31.65 | 29.96 | 367398 | 30.73991077 | CS |
| 12 | 2 | 6.85871056241 | 29.16 | 31.65 | 28.02 | 519968 | 29.44294345 | CS |
| 26 | 6.11 | 24.3912175649 | 25.05 | 31.65 | 24.06 | 416498 | 28.25340439 | CS |
| 52 | 6.16 | 24.64 | 25 | 31.65 | 23.53 | 373364 | 26.86465515 | CS |
| 156 | 6.66 | 27.1836734694 | 24.5 | 32.93 | 20.76 | 375140 | 26.47664332 | CS |
| 260 | 7.55 | 31.9779754341 | 23.61 | 32.93 | 20.76 | 394375 | 26.27806034 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 30.76 | -0.04 | -0.13 | 30.78 | 30.97 | 30.5971 | 320095 |
| 1733182800 | 30.8 | -0.17 | -0.55 | 31.07 | 31.15 | 30.78 | 357616 |
| 1732917840 | 30.97 | -0.33 | -1.05 | 31.46 | 31.6 | 30.964 | 288517 |
| 1732750800 | 31.3 | 0.5 | 1.62 | 30.88 | 31.65 | 30.88 | 503573 |
| 1732664400 | 30.8 | 0.16 | 0.52 | 30.46 | 30.89 | 30.43 | 445813 |
| 1732578000 | 30.64 | -0.11 | -0.36 | 30.88 | 31.04 | 30.26 | 529602 |
| 1732318800 | 30.75 | -0.16 | -0.52 | 31.09 | 31.21 | 30.73 | 320608 |
| 1732232400 | 30.91 | 0.11 | 0.36 | 30.98 | 31.18 | 30.905 | 309484 |
| 1732146000 | 30.8 | -0.08 | -0.26 | 30.68 | 30.84 | 30.56 | 266095 |
| 1732059600 | 30.88 | 0.37 | 1.21 | 30.14 | 30.9 | 30.14 | 231762 |
| 1731973200 | 30.51 | 0.35 | 1.16 | 30.07 | 30.61 | 30.07 | 252343 |
| 1731714000 | 30.16 | 0 | 0.00 | 30.19 | 30.46 | 30.14 | 305229 |
| 1731627600 | 30.16 | -0.21 | -0.69 | 30.46 | 30.68 | 30.075 | 257368 |
| 1731541200 | 30.37 | -0.24 | -0.78 | 30.77 | 30.9 | 30.36 | 276387 |
| 1731454800 | 30.61 | -0.51 | -1.64 | 31.11 | 31.26 | 30.61 | 470470 |
| 1731368400 | 31.12 | 0.18 | 0.58 | 31.05 | 31.37 | 31 | 288623 |
| 1731109200 | 30.94 | 0.13 | 0.42 | 30.96 | 31.2 | 30.87 | 421435 |
| 1731022800 | 30.81 | 0.27 | 0.88 | 30.56 | 31.055 | 30.55 | 466866 |
| 1730936400 | 30.54 | 0.66 | 2.21 | 30.43 | 30.735 | 29.96 | 668679 |
| 1730850000 | 29.88 | 0.18 | 0.61 | 29.53 | 29.98 | 29.47 | 666010 |
| 1730763600 | 29.7 | 0.16 | 0.54 | 29.57 | 30.28 | 29.57 | 508798 |
| 1730500800 | 29.54 | 0.09 | 0.31 | 29.77 | 30.19 | 29.53 | 358213 |
| 1730414400 | 29.45 | -0.61 | -2.03 | 29.9 | 30.22 | 29.42 | 629466 |
| 1730328000 | 30.06 | 0.63 | 2.14 | 28.94 | 30.1 | 28.02 | 622509 |
| 1730241600 | 29.43 | -0.03 | -0.10 | 29.36 | 29.54 | 29.195 | 508085 |
| 1730155200 | 29.46 | 0.26 | 0.89 | 29.37 | 29.67 | 29.171 | 430595 |
| 1729896000 | 29.2 | -0.26 | -0.88 | 29.67 | 29.67 | 29.145 | 259718 |
| 1729809600 | 29.46 | -0.02 | -0.07 | 29.51 | 29.585 | 29.29 | 365818 |
| 1729723200 | 29.48 | 0.25 | 0.86 | 29.08 | 29.52 | 29.08 | 266096 |
| 1729636800 | 29.23 | -0.04 | -0.14 | 29.17 | 29.43 | 29.105 | 236223 |
| 1729550400 | 29.27 | -0.72 | -2.40 | 29.95 | 29.95 | 29.245 | 243883 |
| 1729291200 | 29.99 | 0.34 | 1.15 | 29.7 | 29.99 | 29.64 | 331597 |
| 1729204800 | 29.65 | -0.12 | -0.40 | 29.7 | 29.8098 | 29.58 | 329337 |
| 1729118400 | 29.77 | 0.4 | 1.36 | 29.46 | 29.81 | 29.37 | 458440 |
| 1729032000 | 29.37 | 0.29 | 1.00 | 29.17 | 29.735 | 29.17 | 420915 |
| 1728945600 | 29.08 | 0.1 | 0.35 | 28.98 | 29.17 | 28.86 | 326202 |
| 1728686400 | 28.98 | 0.1 | 0.35 | 28.95 | 29.18 | 28.81 | 251424 |
| 1728600000 | 28.88 | -0.37 | -1.26 | 29.13 | 29.25 | 28.82 | 213233 |
| 1728513600 | 29.25 | 0.14 | 0.48 | 28.96 | 29.3 | 28.9586 | 653274 |
| 1728427200 | 29.11 | -0.14 | -0.48 | 29.37 | 29.56 | 29.01 | 414812 |
| 1728340800 | 29.25 | -0.22 | -0.75 | 29.37 | 29.38 | 29.075 | 480842 |
| 1728081600 | 29.47 | 0.24 | 0.82 | 29.18 | 29.47 | 29.17 | 529517 |
| 1727995200 | 29.23 | 0.71 | 2.49 | 28.95 | 29.23 | 28.7 | 867004 |
| 1727908800 | 28.52 | -0.37 | -1.28 | 28.82 | 28.96 | 28.24 | 457659 |
| 1727822400 | 28.89 | 0.52 | 1.83 | 28.41 | 28.95 | 28.24 | 860686 |
| 1727736000 | 28.37 | 0.05 | 0.18 | 28.16 | 28.4102 | 28.065 | 577967 |
| 1727476800 | 28.32 | 0.11 | 0.39 | 28.44 | 28.49 | 28.195 | 649378 |
| 1727390400 | 28.21 | -0.09 | -0.32 | 28.27 | 28.58 | 28.08 | 1471709 |
| 1727304000 | 28.3 | -0.32 | -1.12 | 28.62 | 28.75 | 28.21 | 1819415 |
| 1727217600 | 28.62 | -0.87 | -2.95 | 28.93 | 29.09 | 28.57 | 4398340 |
| 1727131200 | 29.49 | 0.07 | 0.24 | 29.58 | 29.79 | 29.3 | 475536 |
| 1726872000 | 29.42 | -0.45 | -1.51 | 29.73 | 29.89 | 29.345 | 872583 |
| 1726785600 | 29.87 | 0.07 | 0.23 | 30.12 | 30.12 | 29.57 | 287443 |
| 1726699200 | 29.8 | -0.06 | -0.20 | 29.82 | 30.33 | 29.7 | 323383 |
| 1726612800 | 29.86 | 0.06 | 0.20 | 29.96 | 30.2 | 29.79 | 277466 |
| 1726526400 | 29.8 | 0.01 | 0.03 | 29.99 | 30.11 | 29.77 | 202543 |
| 1726267200 | 29.79 | 0.2 | 0.68 | 29.81 | 29.9 | 29.68 | 264367 |
| 1726180800 | 29.59 | 0.38 | 1.30 | 29.37 | 29.6 | 29.275 | 221597 |
| 1726094400 | 29.21 | -0.21 | -0.71 | 29.16 | 29.31 | 28.83 | 165441 |
| 1726008000 | 29.42 | 0.16 | 0.55 | 29.21 | 29.54 | 29.131 | 144999 |
| 1725921600 | 29.26 | 0.12 | 0.41 | 29.14 | 29.33 | 28.88 | 211323 |
| 1725662400 | 29.14 | -0.23 | -0.78 | 29.4 | 29.58 | 28.98 | 263037 |
| 1725576000 | 29.37 | -0.04 | -0.14 | 29.59 | 29.95 | 29.3 | 241156 |
| 1725489600 | 29.41 | 0.04 | 0.14 | 29.25 | 29.675 | 29.21 | 308575 |
