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 | 0.31 | 1.02310231023 | 30.3 | 30.96 | 29.41 | 2157272 | 29.91906232 | CS |
| 4 | 0.65 | 2.16955941255 | 29.96 | 31.25 | 29.41 | 1498702 | 30.30086731 | CS |
| 12 | 0.6 | 1.99933355548 | 30.01 | 33.07 | 29.065 | 2000297 | 31.30868302 | CS |
| 26 | 4.09 | 15.4223227753 | 26.52 | 33.07 | 23.3 | 1957748 | 29.15245922 | CS |
| 52 | 9.61 | 45.7619047619 | 21 | 33.07 | 20.78 | 2457365 | 26.23965065 | CS |
| 156 | 9.88 | 47.660395562 | 20.73 | 33.07 | 14.92 | 3222114 | 20.65583052 | CS |
| 260 | 9.69 | 46.3193116635 | 20.92 | 33.07 | 8.62 | 3209188 | 19.37806263 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 30.61 | -0.22 | -0.71 | 30.84 | 31.11 | 30.54 | 1430456 |
| 1737070800 | 30.83 | 0.13 | 0.42 | 30.68 | 30.96 | 30.62 | 1475845 |
| 1736984400 | 30.7 | 0.86 | 2.88 | 30.27 | 30.71 | 30.27 | 1086993 |
| 1736898000 | 29.84 | 0.3 | 1.02 | 29.63 | 29.915 | 29.49 | 1845902 |
| 1736811600 | 29.54 | -0.25 | -0.84 | 29.43 | 29.77 | 29.41 | 4896899 |
| 1736552400 | 29.79 | -0.89 | -2.90 | 30.3 | 30.5 | 29.59 | 1480722 |
| 1736379600 | 30.68 | 0.02 | 0.07 | 30.51 | 30.695 | 30.21 | 1047966 |
| 1736293200 | 30.66 | -0.15 | -0.49 | 30.9 | 31.03 | 30.47 | 972055 |
| 1736206800 | 30.81 | 0.14 | 0.46 | 31.03 | 31.25 | 30.755 | 995599 |
| 1735947600 | 30.67 | 0.15 | 0.49 | 30.61 | 30.8225 | 30.5253 | 824624 |
| 1735861200 | 30.52 | -0.19 | -0.62 | 30.75 | 30.82 | 30.31 | 872546 |
| 1735688400 | 30.71 | 0.08 | 0.26 | 30.69 | 30.835 | 30.59 | 976170 |
| 1735602000 | 30.63 | -0.06 | -0.20 | 30.43 | 30.82 | 30.24 | 1327609 |
| 1735342800 | 30.69 | -0.15 | -0.49 | 30.62 | 30.82 | 30.475 | 1375633 |
| 1735256400 | 30.84 | 0.17 | 0.55 | 30.49 | 30.86 | 30.49 | 563318 |
| 1735077840 | 30.67 | 0.04 | 0.13 | 30.64 | 30.74 | 30.44 | 493069 |
| 1734997200 | 30.63 | 0.3 | 0.99 | 30.23 | 30.69 | 30.15 | 1197604 |
| 1734738000 | 30.33 | 0.25 | 0.83 | 29.96 | 30.59 | 29.75 | 4045374 |
| 1734651600 | 30.08 | 0.38 | 1.28 | 30.01 | 30.39 | 29.755 | 1839332 |
| 1734565200 | 29.7 | -1.03 | -3.35 | 30.74 | 30.82 | 29.58 | 1312282 |
| 1734478800 | 30.73 | -0.31 | -1.00 | 30.7 | 30.88 | 30.555 | 1012616 |
| 1734392400 | 31.04 | 0.11 | 0.36 | 30.8 | 31.12 | 30.8 | 2310993 |
| 1734133200 | 30.93 | 0.11 | 0.36 | 30.9 | 31.01 | 30.7513 | 5946047 |
| 1734046800 | 30.82 | -0.68 | -2.16 | 31.5 | 31.5 | 30.8 | 3628475 |
| 1733960400 | 31.5 | 0.06 | 0.19 | 31.58 | 31.765 | 31.46 | 3257657 |
| 1733874000 | 31.44 | -0.49 | -1.53 | 31.89 | 31.89 | 31.3874 | 2583964 |
| 1733787600 | 31.93 | -0.47 | -1.45 | 32.439999 | 32.555 | 31.93 | 1505089 |
| 1733528400 | 32.4 | -0.15 | -0.46 | 32.52 | 32.534999 | 32.33 | 997438 |
| 1733442000 | 32.549999 | 0.26 | 0.81 | 32.28 | 32.869999 | 32.28 | 2869718 |
| 1733355600 | 32.29 | 0.22 | 0.69 | 32.18 | 32.43 | 31.935 | 4250446 |
| 1733269200 | 32.07 | -0.25 | -0.77 | 32.479999 | 32.619999 | 31.98 | 1323523 |
| 1733182800 | 32.32 | 0.19 | 0.59 | 32.21 | 32.409999 | 32.1 | 1523427 |
| 1732917840 | 32.13 | 0.24 | 0.75 | 32.02 | 32.17 | 31.88 | 790252 |
| 1732750800 | 31.89 | 0.04 | 0.13 | 31.88 | 32.14 | 31.715 | 1862492 |
| 1732664400 | 31.85 | -0.11 | -0.34 | 31.7 | 31.87 | 31.37 | 1186724 |
| 1732578000 | 31.96 | -0.51 | -1.57 | 32.49 | 32.68 | 31.92 | 2475297 |
| 1732318800 | 32.47 | -0.21 | -0.64 | 32.63 | 32.78 | 32.39 | 1574545 |
| 1732232400 | 32.68 | 0.51 | 1.59 | 32.7 | 32.97 | 32.39 | 2174558 |
| 1732146000 | 32.17 | -0.4 | -1.23 | 32.18 | 32.299999 | 31.78 | 4709281 |
| 1732059600 | 32.57 | 0.24 | 0.74 | 32.009999 | 32.604999 | 31.76 | 3138561 |
| 1731973200 | 32.33 | -0.33 | -1.01 | 32.45 | 32.689999 | 32.29 | 5692393 |
| 1731714000 | 32.659999 | -0.21 | -0.64 | 32.869999 | 32.93 | 32.435 | 1058613 |
| 1731627600 | 32.869999 | 0.43 | 1.33 | 32.57 | 33.07 | 32.57 | 1702586 |
| 1731541200 | 32.439999 | -0.08 | -0.25 | 32.52 | 32.74 | 32.39 | 4738089 |
| 1731454800 | 32.52 | 0.12 | 0.37 | 32.36 | 32.68 | 32.13 | 1874952 |
| 1731368400 | 32.4 | 0.61 | 1.92 | 31.98 | 32.575 | 31.94 | 1704412 |
| 1731109200 | 31.79 | -0.5 | -1.55 | 32.119999 | 32.119999 | 31.655 | 1458018 |
| 1731022800 | 32.29 | 0.99 | 3.16 | 31.5 | 32.939999 | 31.45 | 2904226 |
| 1730936400 | 31.3 | 1.31 | 4.37 | 30.29 | 31.4 | 30.29 | 2164224 |
| 1730850000 | 29.99 | 0.29 | 0.98 | 29.75 | 30.03 | 29.56 | 982894 |
| 1730763600 | 29.7 | 0.23 | 0.78 | 29.58 | 29.96 | 29.5 | 1336518 |
| 1730500800 | 29.47 | 0.26 | 0.89 | 29.4 | 29.67 | 29.28 | 1107293 |
| 1730414400 | 29.21 | -0.75 | -2.50 | 29.94 | 29.96 | 29.065 | 3089621 |
| 1730328000 | 29.96 | -0.11 | -0.37 | 29.94 | 30.25 | 29.86 | 1439222 |
| 1730241600 | 30.07 | -0.16 | -0.53 | 30.14 | 30.22 | 29.97 | 934481 |
| 1730155200 | 30.23 | 0.44 | 1.48 | 29.88 | 30.255 | 29.74 | 1124102 |
| 1729896000 | 29.79 | -0.19 | -0.63 | 30.01 | 30.09 | 29.705 | 954351 |
| 1729809600 | 29.98 | -0.04 | -0.13 | 30.01 | 30.12 | 29.655 | 1032240 |
| 1729723200 | 30.02 | -0.06 | -0.20 | 29.89 | 30.085 | 29.685 | 917038 |
| 1729636800 | 30.08 | 0.04 | 0.13 | 29.89 | 30.12 | 29.8 | 1309925 |
| 1729550400 | 30.04 | -0.45 | -1.48 | 30.38 | 30.49 | 29.925 | 1278294 |
| 1729291200 | 30.49 | -0.07 | -0.23 | 30.6 | 30.7 | 30.47 | 1221237 |
