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 | -0.27 | -0.821167883212 | 32.88 | 34.16 | 32.2001 | 11525 | 33.38473154 | CS |
| 4 | 0.56 | 1.7472698908 | 32.05 | 34.16 | 29.75 | 8347 | 31.8274733 | CS |
| 12 | 3.03 | 10.2434077079 | 29.58 | 34.33 | 28.7401 | 11338 | 31.68109384 | CS |
| 26 | 7.28 | 28.7406237663 | 25.33 | 34.33 | 24.27 | 10215 | 29.32412203 | CS |
| 52 | 7.11 | 27.8823529412 | 25.5 | 34.33 | 19.63 | 15685 | 26.26719039 | CS |
| 156 | -24.13 | -42.527317589 | 56.74 | 72.9 | 17.64 | 22033 | 38.71830743 | CS |
| 260 | 13.31 | 68.9637305699 | 19.3 | 72.9 | 10.13 | 16760 | 39.47043534 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 32.61 | -0.64 | -1.92 | 34.29 | 34.29 | 32.54 | 5639 |
| 1740094800 | 33.25 | -0.71 | -2.09 | 33.52 | 33.52 | 32.97 | 11190 |
| 1740008400 | 33.96 | 1.08 | 3.28 | 33.1 | 34.16 | 33.1 | 18520 |
| 1739922000 | 32.88 | 0.18 | 0.54 | 32.82 | 33.0232 | 32.38 | 11431 |
| 1739576400 | 32.7038 | 0.27 | 0.84 | 32.88 | 32.88 | 32.2001 | 4959 |
| 1739490000 | 32.432299 | 0.95 | 3.03 | 31.49 | 32.499899 | 31.49 | 7977 |
| 1739403600 | 31.48 | -0.45 | -1.41 | 31.5 | 31.5 | 31.12 | 8753 |
| 1739317200 | 31.93 | -0.24 | -0.75 | 31.73 | 31.93 | 31.45 | 3180 |
| 1739230800 | 32.17 | 0.8 | 2.55 | 31.62 | 32.31 | 31.62 | 4174 |
| 1738971600 | 31.37 | -0.25 | -0.79 | 31.77 | 31.77 | 31.37 | 3199 |
| 1738885200 | 31.62 | -0.21 | -0.66 | 31.56 | 31.84 | 31.4265 | 7291 |
| 1738798800 | 31.83 | 0.56 | 1.79 | 31.85 | 32.03 | 31.45 | 11503 |
| 1738712400 | 31.27 | 0.56 | 1.82 | 31.02 | 31.39 | 30.66 | 7543 |
| 1738626000 | 30.71 | -0.02 | -0.07 | 30.11 | 30.97 | 30.11 | 7223 |
| 1738366800 | 30.73 | -0.12 | -0.39 | 31 | 31 | 30.57 | 6775 |
| 1738280400 | 30.85 | 0.2 | 0.64 | 30.59 | 30.87 | 30.54 | 6630 |
| 1738194000 | 30.655 | 0.52 | 1.71 | 29.95 | 30.88 | 29.95 | 6502 |
| 1738107600 | 30.14 | -0.34 | -1.12 | 30.19 | 30.37 | 29.75 | 9229 |
| 1738021200 | 30.48 | -1.42 | -4.45 | 31.11 | 31.11 | 30.14 | 17341 |
| 1737762000 | 31.9 | -1.2 | -3.63 | 32.049999 | 32.08 | 31.86 | 5166 |
| 1737675600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1737589200 | 33.1 | -0.11 | -0.33 | 33.119999 | 33.1958 | 32.75 | 7715 |
| 1737502800 | 33.21 | -0.16 | -0.48 | 33.15 | 33.61 | 32.659999 | 23607 |
| 1737157200 | 33.369999 | 0.37 | 1.12 | 33.299999 | 33.68 | 33.03 | 23797 |
| 1737070800 | 33 | 0.35 | 1.07 | 32.77 | 33 | 32.4 | 10235 |
| 1736984400 | 32.65 | 0.7 | 2.19 | 32.29 | 32.74 | 32.259999 | 13821 |
| 1736898000 | 31.95 | -0.41 | -1.27 | 32.36 | 32.36 | 31.64 | 11142 |
| 1736811600 | 32.36 | 0.82 | 2.60 | 31.59 | 32.365 | 31.3 | 18126 |
| 1736552400 | 31.54 | 0.15 | 0.48 | 31.34 | 32.07 | 29.95 | 7532 |
| 1736379600 | 31.39 | 0.01 | 0.03 | 31 | 31.6199 | 30.8101 | 8386 |
| 1736293200 | 31.38 | -0.31 | -0.98 | 31.5 | 31.69 | 31.118 | 13897 |
| 1736206800 | 31.69 | -0.08 | -0.25 | 31.95 | 32.02 | 31.4125 | 12266 |
| 1735947600 | 31.77 | -0.47 | -1.46 | 31.27 | 31.95 | 31.147 | 41222 |
| 1735861200 | 32.24 | -1.76 | -5.18 | 32.409999 | 32.6479 | 31.81 | 17554 |
| 1735688400 | 34 | 2.08 | 6.52 | 32.7 | 34.33 | 32.7 | 28030 |
| 1735602000 | 31.92 | 0.36 | 1.14 | 31.07 | 32.32 | 31.01 | 15304 |
| 1735342800 | 31.56 | -0.59 | -1.84 | 31.9 | 32.009999 | 30.28 | 5187 |
| 1735256400 | 32.15 | 2.03 | 6.74 | 30.18 | 32.18 | 30.18 | 21387 |
| 1735077840 | 30.12 | 0.37 | 1.24 | 29.75 | 30.2 | 29.4409 | 3333 |
| 1734997200 | 29.75 | 0.09 | 0.30 | 29.6 | 29.77 | 29.395 | 4230 |
| 1734738000 | 29.66 | 0.32 | 1.09 | 29.33 | 30.1999 | 28.7401 | 16861 |
| 1734651600 | 29.34 | -0.07 | -0.24 | 29.35 | 29.42 | 28.8901 | 9948 |
| 1734565200 | 29.41 | -0.39 | -1.31 | 29.83 | 30.12 | 29 | 9432 |
| 1734478800 | 29.8 | -0.24 | -0.80 | 29.99 | 30.03 | 29.8 | 4528 |
| 1734392400 | 30.04 | 0.41 | 1.38 | 29.35 | 30.2533 | 29.35 | 5655 |
| 1734133200 | 29.63 | -0.85 | -2.79 | 30.37 | 30.44 | 29.57 | 7737 |
| 1734046800 | 30.48 | -0.31 | -1.01 | 30.76 | 31.26 | 30.09 | 12711 |
| 1733960400 | 30.79 | 0.04 | 0.13 | 30.67 | 30.81 | 30.395 | 20887 |
| 1733874000 | 30.75 | -0.25 | -0.81 | 31.16 | 31.16 | 30.66 | 10079 |
| 1733787600 | 31 | 0.08 | 0.26 | 30.76 | 31.1983 | 30.61 | 10582 |
| 1733528400 | 30.92 | 0.19 | 0.62 | 31 | 31 | 30.62 | 9235 |
| 1733442000 | 30.73 | 0.05 | 0.16 | 30.68 | 30.89 | 30.2379 | 6388 |
| 1733355600 | 30.68 | -0.12 | -0.39 | 30.94 | 30.94 | 30.37 | 12233 |
| 1733269200 | 30.8 | 0.51 | 1.68 | 30.5 | 31 | 30.35 | 18354 |
| 1733182800 | 30.29 | 0.44 | 1.47 | 30.48 | 30.62 | 30.0814 | 8489 |
| 1732917840 | 29.85 | 0.47 | 1.60 | 29.58 | 29.86 | 29.45 | 3801 |
| 1732750800 | 29.38 | -0.12 | -0.41 | 29.79 | 29.79 | 29.21 | 7370 |
| 1732664400 | 29.5 | -0.36 | -1.21 | 29.71 | 29.96 | 29.37 | 10265 |
| 1732578000 | 29.86 | 1.39 | 4.88 | 29.66 | 30.01 | 29.4 | 16844 |
| 1732318800 | 28.47 | 0.21 | 0.74 | 28.4 | 29 | 27.9213 | 4304 |
