Hot Features
프리미엄
BNP Paribas (QX) (BNPQY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.229 | 3.99804814574 | 30.74 | 32.207 | 30.275 | 485484 | 31.32110385 | DR |
| 4 | 2.349 | 7.93045239703 | 29.62 | 32.207 | 29.33 | 451717 | 30.86064577 | DR |
| 12 | -3.471 | -9.79401805869 | 35.44 | 35.83 | 28.93 | 362924 | 31.22086545 | DR |
| 26 | -2.3209 | -6.76846534986 | 34.2899 | 36.49 | 28.93 | 269265 | 32.50664959 | DR |
| 52 | -0.601 | -1.84525637089 | 32.57 | 39.32 | 28.53 | 261589 | 32.77205441 | DR |
| 156 | -5.641 | -14.9986705663 | 37.61 | 39.32 | 20.19 | 328876 | 29.29804717 | DR |
| 260 | 3.724 | 13.1846344486 | 28.245 | 39.32 | 13.1775 | 334555 | 27.60409022 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 31.969 | -0.05 | -0.16 | 31.96 | 32.207 | 31.902 | 221821 |
| 1737066420 | 32.02 | 0.09 | 0.28 | 31.9201 | 32.14 | 31.9 | 590343 |
| 1736979720 | 31.93 | 0.56 | 1.79 | 31.93 | 32.115 | 31.55 | 236487 |
| 1736893380 | 31.37 | 0.61 | 1.98 | 31.2 | 31.44 | 31.1 | 695402 |
| 1736806800 | 30.76 | 0.18 | 0.59 | 30.39 | 30.82 | 30.35 | 445845 |
| 1736547720 | 30.58 | -0.5 | -1.61 | 30.74 | 30.92 | 30.275 | 459344 |
| 1736375340 | 31.08 | -0.13 | -0.42 | 30.64 | 31.08 | 30.53 | 624628 |
| 1736288940 | 31.21 | 0.2 | 0.64 | 31.6699 | 31.71 | 31.17 | 838338 |
| 1736202360 | 31.01 | 0.82 | 2.72 | 30.87 | 31.42 | 30.83 | 780957 |
| 1735942980 | 30.19 | -0.11 | -0.36 | 30.28 | 30.46 | 29.92 | 466793 |
| 1735856700 | 30.3 | -0.4 | -1.30 | 30.45 | 30.53 | 30.13 | 491247 |
| 1735683960 | 30.7 | -0.03 | -0.10 | 30.73 | 30.8987 | 30.56 | 152384 |
| 1735597740 | 30.73 | 0.23 | 0.75 | 30.65 | 30.771 | 30.46 | 405150 |
| 1735338000 | 30.5 | 0.03 | 0.10 | 30.41 | 30.63 | 30.32 | 218024 |
| 1735252020 | 30.47 | 0.09 | 0.30 | 30.08 | 30.51 | 29.82 | 232491 |
| 1735078200 | 30.38 | 0.36 | 1.20 | 30.46 | 30.46 | 29.33 | 182706 |
| 1734992400 | 30.02 | 0.05 | 0.17 | 29.77 | 30.02 | 29.703 | 479856 |
| 1734733200 | 29.97 | -0.01 | -0.03 | 29.62 | 30.14 | 29.6 | 379186 |
| 1734646800 | 29.98 | -0.02 | -0.07 | 30.08 | 30.08 | 29.86 | 437054 |
| 1734560940 | 30 | -0.55 | -1.80 | 30.58 | 30.85 | 29.895 | 318524 |
| 1734474360 | 30.55 | -0.34 | -1.10 | 30.7 | 30.86 | 30.5 | 421607 |
| 1734388140 | 30.89 | 0.02 | 0.06 | 30.66 | 30.97 | 30.66 | 413947 |
| 1734128940 | 30.87 | 0.14 | 0.46 | 31.02 | 31.02 | 30.76 | 247565 |
| 1734042480 | 30.73 | -0.58 | -1.85 | 30.8 | 30.99 | 30.71 | 307124 |
| 1733955900 | 31.31 | 0.03 | 0.10 | 31.37 | 31.4 | 31.095 | 220406 |
| 1733869200 | 31.28 | -0.2 | -0.64 | 31.4601 | 31.5 | 31.21 | 280506 |
| 1733782800 | 31.48 | 0.63 | 2.04 | 31.57 | 31.87 | 31.48 | 342806 |
| 1733523600 | 30.85 | 0.35 | 1.15 | 31.07 | 31.1 | 30.77 | 229947 |
| 1733437500 | 30.5 | 0.83 | 2.80 | 30.4301 | 30.66 | 30.11 | 353024 |
| 1733350980 | 29.67 | 0.49 | 1.68 | 29.72 | 29.76 | 29.5 | 274759 |
| 1733264700 | 29.18 | -0.05 | -0.17 | 29.24 | 29.37 | 29.096 | 338998 |
| 1733178180 | 29.23 | -0.61 | -2.04 | 29.42 | 29.73 | 28.93 | 327626 |
| 1732918200 | 29.84 | 0.55 | 1.88 | 29.39 | 29.98 | 29.39 | 223267 |
| 1732746540 | 29.29 | -0.15 | -0.51 | 29.1 | 29.45 | 29.04 | 304602 |
| 1732660140 | 29.44 | -0.38 | -1.27 | 29.8 | 29.8 | 29.36 | 296663 |
| 1732573560 | 29.82 | 0.03 | 0.10 | 29.79 | 30 | 29.74 | 454948 |
| 1732314000 | 29.79 | -0.82 | -2.68 | 29.35 | 29.79 | 29.23 | 329342 |
| 1732227900 | 30.61 | -0.3 | -0.97 | 30.71 | 30.76 | 30.5 | 510302 |
| 1732141740 | 30.91 | -0.42 | -1.34 | 30.898 | 31.39 | 30.64 | 347784 |
| 1732054800 | 31.33 | -0.56 | -1.76 | 31.05 | 31.545 | 31 | 313268 |
| 1731968640 | 31.89 | 0.14 | 0.44 | 31.65 | 32.009999 | 31.39 | 371147 |
| 1731709260 | 31.75 | 0.54 | 1.73 | 31.65 | 31.76 | 31.57 | 315091 |
| 1731622800 | 31.21 | -0.03 | -0.10 | 31.46 | 31.58 | 31.12 | 330685 |
| 1731536760 | 31.24 | -0.23 | -0.73 | 31.34 | 31.48 | 30.88 | 400470 |
| 1731450480 | 31.47 | -0.78 | -2.42 | 31.6699 | 31.865 | 31.28 | 360379 |
| 1731363600 | 32.25 | 0.25 | 0.78 | 32.21 | 32.4 | 32.2 | 357180 |
| 1731104400 | 32 | 0.03 | 0.09 | 32.0201 | 32.07 | 31.81 | 395582 |
| 1731018540 | 31.97 | -0.84 | -2.56 | 32.2 | 32.369999 | 31.67 | 401880 |
| 1730931600 | 32.81 | -1.56 | -4.54 | 32.7599 | 33.35 | 32.479999 | 238197 |
| 1730845680 | 34.37 | 0.16 | 0.48 | 34.07 | 34.39 | 34 | 171348 |
| 1730759160 | 34.205 | 0.09 | 0.28 | 34.24 | 34.45 | 34.09 | 566928 |
| 1730496420 | 34.11 | 0.14 | 0.41 | 34.3 | 34.35 | 34 | 326155 |
| 1730409780 | 33.97 | -1.49 | -4.20 | 33.92 | 34.09 | 33.523 | 333381 |
| 1730323500 | 35.46 | 0.01 | 0.03 | 35.2 | 35.61 | 35.18 | 200484 |
| 1730237280 | 35.45 | -0.2 | -0.56 | 35.6 | 35.83 | 35.39 | 214739 |
| 1730150880 | 35.65 | 0.51 | 1.45 | 35.3601 | 35.715 | 35.36 | 212735 |
| 1729891500 | 35.14 | -0.27 | -0.76 | 35.44 | 35.48 | 35.04 | 154097 |
| 1729805160 | 35.41 | 0.34 | 0.97 | 35.4201 | 35.52 | 35.17 | 139794 |
| 1729718940 | 35.07 | -0.47 | -1.32 | 35.1801 | 35.26 | 34.97 | 301586 |
| 1729632300 | 35.54 | -0.05 | -0.14 | 35.305 | 35.58 | 35.275 | 365388 |
| 1729545600 | 35.59 | -0.36 | -1.00 | 35.93 | 35.96 | 35.536 | 215880 |
| 1729286400 | 35.95 | 0.51 | 1.44 | 35.9201 | 36.02 | 35.763 | 134482 |
