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 | 0.19 | 0.560471976401 | 33.9 | 34.75 | 33.02 | 118009 | 34.08664934 | DR |
| 4 | 3.03 | 9.75531229878 | 31.06 | 34.96 | 30 | 120475 | 32.83779817 | DR |
| 12 | 2.78 | 8.87895241137 | 31.31 | 37.65 | 30 | 98030 | 33.47108731 | DR |
| 26 | -1.22 | -3.45511186633 | 35.31 | 43.57 | 30 | 100451 | 35.37135207 | DR |
| 52 | -4.08 | -10.6890227928 | 38.17 | 43.57 | 29.88 | 79232 | 35.08092257 | DR |
| 156 | 1.54 | 4.7311827957 | 32.55 | 43.57 | 17.25 | 78880 | 28.23876669 | DR |
| 260 | 12.52 | 58.043579045 | 21.57 | 43.57 | 8.98 | 61255 | 27.68345487 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 34.09 | 0.73 | 2.19 | 33.53 | 34.17 | 33.0401 | 106636 |
| 1738194000 | 33.36 | -0.01 | -0.03 | 33.02 | 33.5599 | 33.02 | 52786 |
| 1738107600 | 33.369999 | -1.17 | -3.39 | 33.98 | 34.005 | 33.21 | 99273 |
| 1738021200 | 34.54 | 0.34 | 0.99 | 34 | 34.75 | 34 | 215386 |
| 1737762000 | 34.2 | 0.07 | 0.21 | 33.9 | 34.33 | 33.8432 | 104591 |
| 1737675600 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1737589200 | 34.13 | -0.5 | -1.44 | 34.39 | 34.6 | 34.09 | 75924 |
| 1737502800 | 34.63 | 0.8 | 2.36 | 34.3549 | 34.96 | 34.253 | 151169 |
| 1737157200 | 33.83 | -0.43 | -1.26 | 34.16 | 34.37 | 33.73 | 94507 |
| 1737070800 | 34.26 | 1.39 | 4.23 | 33.58 | 34.45 | 33.29 | 309408 |
| 1736984400 | 32.869999 | 1.12 | 3.53 | 32.159999 | 32.939999 | 32.07 | 89827 |
| 1736898000 | 31.75 | 0.62 | 1.99 | 31.93 | 32.24 | 31.13 | 144893 |
| 1736811600 | 31.13 | 0.38 | 1.24 | 31.17 | 31.1858 | 30 | 167314 |
| 1736552400 | 30.75 | -0.37 | -1.19 | 32.533499 | 32.533499 | 30.1461 | 115261 |
| 1736379600 | 31.12 | 0.22 | 0.71 | 30.65 | 31.33 | 30.6 | 56524 |
| 1736293200 | 30.9 | -0.18 | -0.58 | 31.62 | 31.63 | 30.854 | 83855 |
| 1736206800 | 31.08 | 0.06 | 0.19 | 31.3096 | 32.0199 | 30.92 | 123155 |
| 1735947600 | 31.02 | 0.36 | 1.17 | 31.0622 | 31.1 | 30.67 | 49959 |
| 1735861200 | 30.66 | -0.15 | -0.49 | 31.06 | 31.2199 | 30.3926 | 95293 |
| 1735688400 | 30.81 | -0.06 | -0.19 | 31.02 | 31.19 | 30.61 | 51776 |
| 1735602000 | 30.87 | -0.57 | -1.81 | 31.05 | 31.1787 | 30.64 | 97897 |
| 1735342800 | 31.44 | -0.31 | -0.98 | 31.48 | 31.77 | 31.2 | 203057 |
| 1735256400 | 31.75 | -0.12 | -0.38 | 31.77 | 32.509999 | 31.45 | 92126 |
| 1735077840 | 31.87 | 0.3 | 0.95 | 31.59 | 32.689999 | 31.22 | 35206 |
| 1734997200 | 31.57 | -0.11 | -0.35 | 31.42 | 31.76 | 31.08 | 121232 |
| 1734738000 | 31.68 | 0.22 | 0.70 | 31.64 | 32.22 | 31.1968 | 94471 |
| 1734651600 | 31.46 | -1.07 | -3.29 | 32.08 | 32.2899 | 31.35 | 137324 |
| 1734565200 | 32.53 | -1.16 | -3.44 | 33.82 | 33.9619 | 32.43 | 123061 |
| 1734478800 | 33.69 | 0.12 | 0.36 | 33.68 | 34.0597 | 33.2577 | 78391 |
| 1734392400 | 33.57 | -0.37 | -1.09 | 34.42 | 34.6995 | 33.512 | 285874 |
| 1734133200 | 33.94 | -0.26 | -0.76 | 35.9 | 35.9 | 33.77 | 66754 |
| 1734046800 | 34.2 | -0.4 | -1.16 | 34.2772 | 34.66 | 34.14 | 64548 |
| 1733960400 | 34.6 | -0.15 | -0.43 | 35.43 | 35.43 | 34.31 | 66721 |
| 1733874000 | 34.75 | -0.6 | -1.70 | 35.22 | 35.2809 | 34.62 | 52243 |
| 1733787600 | 35.35 | 0.17 | 0.48 | 35.8569 | 35.8569 | 35.23 | 56656 |
| 1733528400 | 35.18 | -0.07 | -0.20 | 35.25 | 35.455 | 34.9301 | 47063 |
| 1733442000 | 35.25 | -0.83 | -2.30 | 36.98 | 36.98 | 35 | 66258 |
| 1733355600 | 36.08 | -0.51 | -1.39 | 36.0606 | 36.68 | 35.94 | 66540 |
| 1733269200 | 36.59 | -0.1 | -0.27 | 36.74 | 36.74 | 36.09 | 38222 |
| 1733182800 | 36.69 | -0.46 | -1.24 | 36.82 | 36.8687 | 36.2268 | 56186 |
| 1732917840 | 37.15 | 0.51 | 1.39 | 36.665 | 37.18 | 36.1065 | 44130 |
| 1732750800 | 36.64 | -0.3 | -0.81 | 36.8 | 37.05 | 36 | 38997 |
| 1732664400 | 36.94 | -0.26 | -0.70 | 36.75 | 37.29 | 36.37 | 90793 |
| 1732578000 | 37.2 | 1.54 | 4.32 | 36.52 | 37.29 | 36.24 | 149172 |
| 1732318800 | 35.66 | 0.73 | 2.09 | 35.11 | 35.66 | 35.05 | 78481 |
| 1732232400 | 34.93 | -0.45 | -1.27 | 34.65 | 35.49 | 34.65 | 54696 |
| 1732146000 | 35.38 | -0.57 | -1.59 | 35.71 | 35.71 | 35.15 | 39905 |
| 1732059600 | 35.95 | 0.13 | 0.36 | 35.775 | 36.12 | 35.32 | 151630 |
| 1731973200 | 35.82 | -0.33 | -0.91 | 35.5773 | 35.87 | 35.3701 | 62794 |
| 1731714000 | 36.15 | 0.98 | 2.79 | 36.3 | 36.37 | 35.71 | 67906 |
| 1731627600 | 35.17 | 0.56 | 1.62 | 35.3 | 35.93 | 34.94 | 62056 |
| 1731541200 | 34.61 | 2.82 | 8.87 | 34.68 | 35.4 | 34.1 | 127650 |
| 1731454800 | 31.79 | -0.9 | -2.75 | 32.869999 | 32.869999 | 31.79 | 117728 |
| 1731368400 | 32.689999 | 0.9 | 2.83 | 32.34 | 33.5956 | 32.13 | 72487 |
| 1731109200 | 31.79 | -0.56 | -1.73 | 31.88 | 32.2453 | 31.585 | 51948 |
| 1731022800 | 32.35 | 0.05 | 0.15 | 32.46 | 32.875 | 31.81 | 71904 |
| 1730936400 | 32.299999 | -0.04 | -0.12 | 32.4515 | 33.61 | 32.14 | 110672 |
| 1730850000 | 32.34 | 0.6 | 1.89 | 32.22 | 32.78 | 31.89 | 59116 |
| 1730763600 | 31.74 | 0.47 | 1.50 | 31.72 | 32.17 | 31.41 | 86664 |
| 1730500800 | 31.27 | -0.63 | -1.97 | 31.79 | 32 | 31.25 | 41871 |
| 1730414400 | 31.9 | -0.8 | -2.45 | 32.284999 | 32.68 | 31.49 | 51908 |
