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 | -1.15 | -3.7410540013 | 30.74 | 30.84 | 28.73 | 692000 | 29.6823728 | CS |
| 4 | -4.57 | -13.3782201405 | 34.16 | 36.08 | 28.73 | 613058 | 32.34377964 | CS |
| 12 | -2.67 | -8.2765034098 | 32.26 | 36.08 | 27.99 | 533387 | 31.97772619 | CS |
| 26 | 4.29 | 16.9565217391 | 25.3 | 36.08 | 23.57 | 542379 | 28.97189775 | CS |
| 52 | -4.33 | -12.7653301887 | 33.92 | 38 | 21.45 | 610144 | 29.55396948 | CS |
| 156 | -11.63 | -28.2144590005 | 41.22 | 42.66 | 15.37 | 614007 | 27.85356943 | CS |
| 260 | -4.57 | -13.3782201405 | 34.16 | 87.38 | 15.37 | 631907 | 37.31105542 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 29.59 | 0.1 | 0.34 | 29.45 | 29.765 | 29.225 | 549552 |
| 1741131600 | 29.49 | -0.02 | -0.07 | 29.02 | 29.74 | 28.73 | 747736 |
| 1741045200 | 29.51 | -0.37 | -1.24 | 29.95 | 30.16 | 29.31 | 556292 |
| 1740786000 | 29.88 | 0.35 | 1.19 | 29.88 | 29.93 | 29.03 | 850792 |
| 1740699600 | 29.53 | -0.38 | -1.27 | 29.93 | 30.21 | 29.52 | 606909 |
| 1740613200 | 29.91 | 0.14 | 0.47 | 30.74 | 30.84 | 29.69 | 711083 |
| 1740526800 | 29.77 | -1.15 | -3.72 | 30.88 | 30.88 | 29.64 | 631569 |
| 1740440400 | 30.92 | -0.31 | -0.99 | 31.34 | 31.62 | 30.4133 | 881744 |
| 1740181200 | 31.23 | -1.34 | -4.11 | 32.89 | 33.1 | 31.17 | 396087 |
| 1740094800 | 32.57 | -0.58 | -1.75 | 33.15 | 33.47 | 32.558999 | 657359 |
| 1740008400 | 33.15 | -0.74 | -2.18 | 33.89 | 34.0383 | 33.03 | 487693 |
| 1739922000 | 33.89 | 0.27 | 0.80 | 33.62 | 33.92 | 33.1 | 473135 |
| 1739576400 | 33.62 | -0.42 | -1.23 | 34.22 | 34.28 | 33.439999 | 293926 |
| 1739490000 | 34.04 | 0.24 | 0.71 | 34.09 | 34.09 | 33.46 | 515899 |
| 1739403600 | 33.8 | -0.55 | -1.60 | 33.88 | 34.095 | 33.33 | 475767 |
| 1739317200 | 34.35 | -1.26 | -3.54 | 35.76 | 35.76 | 34.17 | 439224 |
| 1739230800 | 35.61 | 0.37 | 1.05 | 35.53 | 35.87 | 35.02 | 493980 |
| 1738971600 | 35.24 | -0.21 | -0.59 | 35.5 | 35.865 | 34.885 | 781220 |
| 1738885200 | 35.45 | 0.94 | 2.72 | 34.85 | 36.08 | 33.61 | 1034379 |
| 1738798800 | 34.51 | 0.31 | 0.91 | 34.16 | 34.55 | 33.98 | 643226 |
| 1738712400 | 34.2 | 0.52 | 1.54 | 33.83 | 34.29 | 33.47 | 391416 |
| 1738626000 | 33.68 | -0.32 | -0.94 | 33.36 | 34.01 | 33.11 | 461048 |
| 1738366800 | 34 | -0.44 | -1.28 | 34.33 | 34.685 | 33.72 | 472771 |
| 1738280400 | 34.44 | -0.11 | -0.32 | 34.59 | 35.02 | 34.245 | 443746 |
| 1738194000 | 34.55 | -0.13 | -0.37 | 34.7 | 35.05 | 34.3101 | 615753 |
| 1738107600 | 34.68 | 0.75 | 2.21 | 33.82 | 34.805 | 33.8 | 730334 |
| 1738021200 | 33.93 | 0.37 | 1.10 | 33.07 | 34.81 | 33.07 | 608050 |
| 1737762000 | 33.56 | 0.45 | 1.36 | 33.42 | 33.95 | 33.299999 | 523580 |
| 1737675600 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 1737589200 | 33.11 | 0.03 | 0.09 | 33.229999 | 33.27 | 32.799999 | 473518 |
| 1737502800 | 33.08 | 0.88 | 2.73 | 32.619999 | 33.229999 | 32.5 | 568288 |
| 1737157200 | 32.2 | 0.71 | 2.25 | 32 | 32.659999 | 31.84 | 585431 |
| 1737070800 | 31.49 | -0.02 | -0.06 | 31.63 | 31.83 | 31.0962 | 483878 |
| 1736984400 | 31.51 | 1.6 | 5.35 | 31 | 31.9 | 30.81 | 751227 |
| 1736898000 | 29.91 | 0.75 | 2.57 | 29.25 | 29.92 | 29.19 | 458668 |
| 1736811600 | 29.16 | -0.17 | -0.58 | 27.99 | 29.33 | 27.99 | 635265 |
| 1736552400 | 29.33 | -0.92 | -3.04 | 29.74 | 29.99 | 29.095 | 376766 |
| 1736379600 | 30.25 | 0.28 | 0.93 | 29.9 | 30.49 | 29.835 | 465680 |
| 1736293200 | 29.97 | -0.34 | -1.12 | 30.33 | 30.63 | 29.6 | 545178 |
| 1736206800 | 30.31 | -0.14 | -0.46 | 30.47 | 30.91 | 30.26 | 421931 |
| 1735947600 | 30.45 | 0.19 | 0.63 | 30.7 | 30.75 | 30.04 | 291962 |
| 1735861200 | 30.26 | -0.11 | -0.36 | 30.69 | 30.77 | 30.1 | 236178 |
| 1735688400 | 30.37 | -0.15 | -0.49 | 30.58 | 30.66 | 30.17 | 332206 |
| 1735602000 | 30.52 | -0.19 | -0.62 | 30.34 | 30.73 | 30.0811 | 294839 |
| 1735342800 | 30.71 | -0.34 | -1.10 | 30.87 | 30.951 | 30.16 | 274895 |
| 1735256400 | 31.05 | 0.15 | 0.49 | 30.47 | 31.21 | 30.47 | 241162 |
| 1735077840 | 30.9 | 0.21 | 0.68 | 30.62 | 30.9656 | 30.52 | 96241 |
| 1734997200 | 30.69 | 0.52 | 1.72 | 30.15 | 30.77 | 30 | 377341 |
| 1734738000 | 30.17 | -0.18 | -0.59 | 29.8 | 30.655 | 29.64 | 2130352 |
| 1734651600 | 30.35 | -0.08 | -0.26 | 30.93 | 31.01 | 30.105 | 428271 |
| 1734565200 | 30.43 | -1.47 | -4.61 | 32 | 32.27 | 30.11 | 546900 |
| 1734478800 | 31.9 | -0.47 | -1.45 | 32.33 | 32.33 | 31.6 | 458085 |
| 1734392400 | 32.369999 | 0.52 | 1.63 | 31.99 | 32.549999 | 31.635 | 431857 |
| 1734133200 | 31.85 | -0.26 | -0.81 | 32 | 32 | 31.45 | 279149 |
| 1734046800 | 32.11 | -0.22 | -0.68 | 32.15 | 32.335 | 31.9322 | 479156 |
| 1733960400 | 32.33 | 0.28 | 0.87 | 32.25 | 32.6025 | 31.945 | 400117 |
| 1733874000 | 32.049999 | 0.28 | 0.88 | 31.72 | 32.5 | 31.64 | 472414 |
| 1733787600 | 31.77 | 0.02 | 0.06 | 31.85 | 32.56 | 31.59 | 515333 |
| 1733528400 | 31.75 | 0.84 | 2.72 | 31.18 | 31.79 | 31.08 | 377732 |
