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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 30.0125 | -0.06 | -0.21 | 30.04 | 30.0525 | 29.98 | 3671 |
| 1731605400 | 30.075 | 0.01 | 0.03 | 30.055 | 30.0825 | 29.9875 | 4236 |
| 1731519000 | 30.065 | -0.04 | -0.13 | 30.045 | 30.1325 | 30 | 5286 |
| 1731432600 | 30.105 | 0.01 | 0.03 | 30.16 | 30.16 | 30.075 | 7637 |
| 1731346200 | 30.095 | -0.08 | -0.25 | 30.165 | 30.165 | 30.0925 | 9320 |
| 1731087000 | 30.17 | 0.16 | 0.53 | 30.14 | 30.185 | 30.125 | 13056 |
| 1731000600 | 30.01 | 0.05 | 0.15 | 29.945 | 30.06 | 29.9225 | 15152 |
| 1730914200 | 29.965 | -0.08 | -0.25 | 30.015 | 30.025 | 29.93 | 7634 |
| 1730827800 | 30.04 | -0.05 | -0.15 | 30.085 | 30.105 | 30.03 | 4115 |
| 1730741400 | 30.085 | 0.05 | 0.17 | 30.075 | 30.105 | 30.06 | 15755 |
| 1730482200 | 30.035 | -0.04 | -0.12 | 30.15 | 30.15 | 30.025 | 26 |
| 1730395800 | 30.0725 | -0.03 | -0.08 | 30.015 | 30.0725 | 30.0025 | 3787 |
| 1730309400 | 30.0975 | 0.03 | 0.11 | 30.0975 | 30.0975 | 30.0975 | 744 |
| 1730223000 | 30.065 | -0.05 | -0.16 | 30.065 | 30.115 | 30.03 | 415 |
| 1730136600 | 30.1125 | -0.08 | -0.26 | 30.16 | 30.1775 | 30.09 | 4371 |
| 1729873800 | 30.19 | 0.02 | 0.07 | 30.2 | 30.2 | 30.13 | 652 |
| 1729787400 | 30.1675 | 0.06 | 0.21 | 30.17 | 30.2125 | 30.1225 | 1225 |
| 1729701000 | 30.105 | -0.03 | -0.09 | 30.105 | 30.105 | 30.105 | 2246 |
| 1729614600 | 30.1325 | -0.03 | -0.11 | 30.18 | 30.215 | 30.1225 | 4049 |
| 1729528200 | 30.165 | -0.14 | -0.45 | 30.185 | 30.23 | 30.165 | 10406 |
| 1729269000 | 30.3025 | 0.01 | 0.03 | 30.3025 | 30.3025 | 30.3025 | 0 |
| 1729182600 | 30.2925 | -0.08 | -0.26 | 30.3 | 30.345 | 30.2775 | 3755 |
| 1729096200 | 30.37 | 0.06 | 0.20 | 30.37 | 30.37 | 30.37 | 16560 |
| 1729009800 | 30.31 | 0.12 | 0.39 | 30.305 | 30.3175 | 30.295 | 16578 |
| 1728923400 | 30.1925 | -0 | -0.01 | 30.1925 | 30.1925 | 30.1925 | 0 |
| 1728664200 | 30.195 | -0.01 | -0.04 | 30.22 | 30.23 | 30.1525 | 35837 |
| 1728577800 | 30.2075 | -0.01 | -0.03 | 30.175 | 30.23 | 30.135 | 10 |
| 1728491400 | 30.2175 | 0.02 | 0.06 | 30.225 | 30.2625 | 30.21 | 6950 |
| 1728405000 | 30.2 | -0.01 | -0.02 | 30.25 | 30.25 | 30.1575 | 389548 |
| 1728318600 | 30.205 | -0.22 | -0.71 | 30.205 | 30.205 | 30.205 | 4000 |
| 1728059400 | 30.42 | -0.04 | -0.14 | 30.385 | 30.42 | 30.2175 | 332690 |
| 1727973000 | 30.4625 | -0.04 | -0.14 | 30.4625 | 30.4625 | 30.4625 | 0 |
| 1727886600 | 30.505 | -0.06 | -0.20 | 30.505 | 30.505 | 30.505 | 58800 |
| 1727800200 | 30.565 | 0.08 | 0.26 | 30.565 | 30.565 | 30.565 | 7217 |
| 1727713800 | 30.485 | -0.01 | -0.04 | 30.485 | 30.485 | 30.485 | 0 |
| 1727454600 | 30.4975 | 0.02 | 0.07 | 30.4975 | 30.4975 | 30.4975 | 0 |
| 1727368200 | 30.4775 | -0.02 | -0.07 | 30.545 | 30.5525 | 30.4425 | 5975 |
| 1727281800 | 30.4975 | -0.04 | -0.14 | 30.515 | 30.5175 | 30.48 | 26531 |
| 1727195400 | 30.54 | 0.07 | 0.25 | 30.46 | 30.565 | 30.42 | 10049 |
| 1727109000 | 30.465 | 0.02 | 0.05 | 30.465 | 30.465 | 30.465 | 91661 |
| 1726849800 | 30.45 | -0.04 | -0.13 | 30.5 | 30.5 | 30.4425 | 420 |
| 1726763400 | 30.49 | -0.01 | -0.03 | 30.49 | 30.49 | 30.49 | 119176 |
| 1726677000 | 30.5 | -0.07 | -0.21 | 30.55 | 30.5525 | 30.495 | 2894 |
| 1726590600 | 30.565 | -0.01 | -0.02 | 30.65 | 30.6875 | 30.565 | 190734 |
| 1726504200 | 30.57 | 0.02 | 0.05 | 30.55 | 30.595 | 30.52 | 34907 |
| 1726245000 | 30.555 | 0.08 | 0.25 | 30.555 | 30.555 | 30.555 | 4922 |
| 1726158600 | 30.4775 | -0.04 | -0.14 | 30.56 | 30.56 | 30.4625 | 16113 |
| 1726072200 | 30.52 | 0.04 | 0.11 | 30.53 | 30.545 | 30.52 | 16073 |
| 1725985800 | 30.485 | 0.07 | 0.23 | 30.46 | 30.5025 | 30.4075 | 5800 |
| 1725899400 | 30.415 | -0.04 | -0.11 | 30.4 | 30.4325 | 30.34 | 22976 |
| 1725640200 | 30.45 | 0.11 | 0.37 | 30.45 | 30.4725 | 30.43 | 392 |
| 1725553800 | 30.3375 | 0 | 0.01 | 30.355 | 30.405 | 30.3275 | 2507 |
| 1725467400 | 30.335 | 0.12 | 0.40 | 30.335 | 30.335 | 30.265 | 18999 |
| 1725381000 | 30.215 | 0.1 | 0.33 | 30.205 | 30.3775 | 30.1025 | 5566 |
| 1725294600 | 30.115 | -0.07 | -0.22 | 30.115 | 30.115 | 30.115 | 0 |
| 1725035400 | 30.18 | -0.02 | -0.07 | 30.13 | 30.235 | 30.13 | 7455 |
| 1724949000 | 30.2 | -0.04 | -0.12 | 30.295 | 30.295 | 30.155 | 14686 |
| 1724862600 | 30.2375 | 0.07 | 0.22 | 30.24 | 30.2725 | 30.2 | 4400 |
| 1724776200 | 30.17 | -0.1 | -0.31 | 30.17 | 30.17 | 30.17 | 0 |
| 1724430600 | 30.265 | 0.07 | 0.23 | 30.265 | 30.265 | 30.265 | 2815 |
| 1724344200 | 30.195 | -0.07 | -0.21 | 30.195 | 30.195 | 30.195 | 17066 |
| 1724257800 | 30.26 | 0.07 | 0.22 | 30.185 | 30.6 | 30.135 | 42120 |
| 1724171400 | 30.195 | 0.04 | 0.13 | 30.155 | 30.2125 | 30.105 | 57113 |
| 1724085000 | 30.155 | 0.1 | 0.33 | 30.155 | 30.155 | 30.155 | 2615 |
| 1723825800 | 30.055 | -0.01 | -0.04 | 30.055 | 30.055 | 30.055 | 8926 |
