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 | 1.66 | 5.93280914939 | 27.98 | 29.64 | 27.675 | 5601 | 28.61977488 | SP |
| 4 | 1.98 | 7.15835140998 | 27.66 | 29.64 | 23.86 | 4748 | 27.12235517 | SP |
| 12 | 0.67 | 2.31273731446 | 28.97 | 32.02 | 21.23 | 10901 | 28.25619176 | SP |
| 26 | 4.16 | 16.3265306122 | 25.48 | 32.02 | 21.23 | 11752 | 27.61924314 | SP |
| 52 | 4.16 | 16.3265306122 | 25.48 | 32.02 | 21.23 | 11752 | 27.61924314 | SP |
| 156 | 4.16 | 16.3265306122 | 25.48 | 32.02 | 21.23 | 11752 | 27.61924314 | SP |
| 260 | 4.16 | 16.3265306122 | 25.48 | 32.02 | 21.23 | 11752 | 27.61924314 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785000 | 29.38 | 1.47 | 5.27 | 29.19 | 29.64 | 29.1 | 12225 |
| 1726698600 | 27.9088 | -0.18 | -0.65 | 28.15 | 28.3001 | 27.9088 | 6009 |
| 1726612200 | 28.0919 | -0.18 | -0.63 | 28.77 | 28.77 | 27.994 | 3293 |
| 1726525800 | 28.27 | 0.28 | 0.99 | 27.87 | 28.27 | 27.675 | 2631 |
| 1726266600 | 27.9916 | 0.35 | 1.27 | 27.98 | 28.15 | 27.8718 | 4667 |
| 1726180200 | 27.64 | 0.73 | 2.70 | 27.04 | 27.7 | 27.03 | 4265 |
| 1726093800 | 26.9142 | 1.4 | 5.49 | 25.66 | 26.9142 | 24.89 | 5856 |
| 1726007400 | 25.5135 | 0.81 | 3.26 | 25.25 | 25.5135 | 24.988 | 2687 |
| 1725921000 | 24.707 | 0.78 | 3.25 | 24.52 | 24.71 | 24.5099 | 1556 |
| 1725661800 | 23.93 | -1.29 | -5.11 | 25.2 | 25.2 | 23.86 | 4315 |
| 1725575400 | 25.22 | 0.03 | 0.13 | 25 | 25.591 | 25 | 4068 |
| 1725489000 | 25.1885 | 0.07 | 0.29 | 24.8 | 25.59 | 24.8 | 1260 |
| 1725402600 | 25.1169 | -2.13 | -7.81 | 26.77 | 26.8 | 25.1169 | 7012 |
| 1725057000 | 27.2448 | 0.77 | 2.93 | 27 | 27.2448 | 26.56 | 3008 |
| 1724970600 | 26.47 | 0.09 | 0.34 | 26.69 | 27.35 | 26.4095 | 8145 |
| 1724884200 | 26.38 | -0.73 | -2.69 | 27.64 | 27.64 | 26.18 | 4667 |
| 1724797800 | 27.1103 | 0.03 | 0.13 | 26.78 | 27.24 | 26.78 | 2057 |
| 1724711400 | 27.0755 | -0.62 | -2.22 | 27.73 | 27.73 | 26.845 | 6647 |
| 1724452200 | 27.6908 | 0.54 | 1.99 | 27.66 | 27.99 | 27.17 | 10351 |
| 1724365800 | 27.15 | -1.2 | -4.24 | 28.54 | 28.54 | 27.06 | 5487 |
| 1724279400 | 28.3515 | 0.32 | 1.15 | 27.94 | 28.47 | 27.94 | 3726 |
| 1724193000 | 28.0284 | -0.06 | -0.23 | 28.08 | 28.39 | 27.8601 | 17308 |
| 1724106600 | 28.0932 | 0.65 | 2.38 | 27.53 | 28.0932 | 27.4 | 8815 |
| 1723847400 | 27.4412 | 0.11 | 0.41 | 27.14 | 27.59 | 27.14 | 9048 |
| 1723761000 | 27.33 | 1.09 | 4.14 | 26.85 | 27.37 | 26.85 | 6737 |
| 1723674600 | 26.2428 | 0.08 | 0.32 | 26.32 | 26.32 | 25.8 | 12352 |
| 1723588200 | 26.16 | 1.35 | 5.43 | 25.38 | 26.16 | 25.38 | 23477 |
| 1723501800 | 24.8131 | -0.11 | -0.43 | 25.01 | 25.195 | 24.8089 | 10957 |
| 1723242600 | 24.92 | 0.45 | 1.84 | 24.31 | 24.92 | 24.31 | 3332 |
| 1723156200 | 24.47 | 1.78 | 7.84 | 23.59 | 24.47 | 23.32 | 12954 |
| 1723069800 | 22.69 | -0.58 | -2.49 | 24.41 | 24.42 | 22.69 | 5754 |
| 1722983400 | 23.27 | 0.71 | 3.17 | 23.17 | 24.008 | 22.71 | 5901 |
| 1722897000 | 22.5559 | -1.74 | -7.18 | 21.87 | 23.24 | 21 | 14856 |
| 1722637800 | 24.3 | -2.05 | -7.78 | 24.24 | 24.46 | 23.3299 | 12093 |
| 1722551400 | 26.35 | -1.17 | -4.25 | 28.06 | 28.52 | 25.84 | 14319 |
| 1722465000 | 27.52 | 1.33 | 5.08 | 27.34 | 27.86 | 27.19 | 14662 |
| 1722378600 | 26.19 | -0.8 | -2.98 | 27.11 | 27.11 | 25.89 | 13043 |
| 1722292200 | 26.9938 | 0.12 | 0.44 | 27.27 | 27.34 | 26.99 | 4232 |
| 1722033000 | 26.875 | 0.35 | 1.33 | 27.15 | 27.26 | 26.665 | 11364 |
| 1721946600 | 26.5234 | -0.48 | -1.76 | 26.97 | 27.6501 | 25.8952 | 12864 |
| 1721860200 | 26.9995 | -2.46 | -8.36 | 28.59 | 28.7 | 26.9899 | 18301 |
| 1721773800 | 29.4611 | 0.02 | 0.07 | 29.4 | 29.8439 | 29.4 | 4119 |
| 1721687400 | 29.44 | 1.09 | 3.84 | 29.17 | 29.58 | 28.78 | 14577 |
| 1721428200 | 28.35 | -0.55 | -1.89 | 28.87 | 29.03 | 28.3 | 7998 |
| 1721341800 | 28.8967 | -0.34 | -1.17 | 29.8 | 29.8 | 28.6436 | 5980 |
| 1721255400 | 29.24 | -1.88 | -6.05 | 30.16 | 30.31 | 29.22 | 35109 |
| 1721169000 | 31.1226 | 0.11 | 0.35 | 31.6 | 31.6 | 30.821 | 11636 |
| 1721082600 | 31.0153 | 0.02 | 0.06 | 31.38 | 31.73 | 30.83 | 14496 |
| 1720823400 | 30.9972 | 0.38 | 1.23 | 30.56 | 31.5392 | 30.54 | 21348 |
| 1720737000 | 30.62 | -1.17 | -3.67 | 32.02 | 32.02 | 30.34 | 34929 |
| 1720650600 | 31.7872 | 0.97 | 3.15 | 31.26 | 31.7872 | 31.07 | 20147 |
| 1720564200 | 30.815 | -0.16 | -0.50 | 31.27 | 31.42 | 30.7197 | 34596 |
| 1720477800 | 30.97 | 0.27 | 0.88 | 31.12 | 31.12 | 30.78 | 26196 |
| 1720218600 | 30.6989 | 0.82 | 2.74 | 30.05 | 30.74 | 30.05 | 28841 |
| 1720040640 | 29.88 | 0.51 | 1.74 | 29.45 | 29.99 | 29.37 | 13859 |
| 1719959400 | 29.3695 | 0.44 | 1.51 | 28.88 | 29.3695 | 28.7 | 10320 |
| 1719873000 | 28.934 | 0.27 | 0.94 | 28.84 | 28.934 | 27.95 | 8204 |
| 1719613800 | 28.665 | 0 | 0.00 | 28.665 | 28.665 | 28.665 | 0 |
| 1719527400 | 28.665 | 0.4 | 1.40 | 28.48 | 28.85 | 28.48 | 6035 |
| 1719441000 | 28.27 | 0.21 | 0.75 | 28.08 | 28.27 | 28.01 | 6140 |
| 1719354600 | 28.0592 | 0.59 | 2.16 | 27.68 | 28.13 | 27.52 | 10709 |
| 1719268200 | 27.467 | -0.49 | -1.77 | 27.89 | 27.99 | 27.36 | 6374 |
| 1719009000 | 27.9609 | -0.11 | -0.39 | 28.71 | 28.71 | 27.765 | 20718 |
| 1718922600 | 28.07 | -0.14 | -0.51 | 28.85 | 28.85 | 27.91 | 19907 |
