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 | -0.06 | -0.219699743684 | 27.31 | 27.8 | 26.83 | 132417 | 27.42282174 | SP |
| 4 | 1.76 | 6.90466849745 | 25.49 | 27.8 | 25.1 | 99508 | 26.32749273 | SP |
| 12 | -0.14 | -0.511135450894 | 27.39 | 28.1867 | 25.1 | 103084 | 26.44857757 | SP |
| 26 | -0.27 | -0.981104651163 | 27.52 | 29.16 | 24.7 | 124537 | 26.60106955 | SP |
| 52 | 3.96 | 17.0030055818 | 23.29 | 31.63 | 22.81 | 152352 | 27.04627557 | SP |
| 156 | 0.31 | 1.15070527097 | 26.94 | 31.63 | 19.1135 | 130331 | 25.44835103 | SP |
| 260 | 9.2 | 50.9695290859 | 18.05 | 31.63 | 12.87 | 145058 | 25.38581176 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.25 | -0.5 | -1.80 | 27.46 | 27.5 | 27.25 | 259379 |
| 1737070200 | 27.75 | 0.15 | 0.54 | 27.63 | 27.8 | 27.5566 | 164845 |
| 1736983800 | 27.6 | 0.36 | 1.32 | 27.4 | 27.63 | 27.33 | 246526 |
| 1736897400 | 27.24 | 0.16 | 0.59 | 27.11 | 27.27 | 27.08 | 50583 |
| 1736811000 | 27.08 | 0.19 | 0.71 | 26.87 | 27.1899 | 26.87 | 96153 |
| 1736551800 | 26.89 | 0.15 | 0.56 | 27.31 | 27.33 | 26.83 | 103978 |
| 1736379000 | 26.74 | 0.53 | 2.02 | 26.44 | 26.7499 | 26.44 | 44813 |
| 1736292600 | 26.21 | 0.21 | 0.81 | 26.27 | 26.31 | 26.1003 | 32590 |
| 1736206200 | 26 | 0.45 | 1.76 | 25.84 | 26.26 | 25.84 | 188001 |
| 1735947000 | 25.55 | 0.23 | 0.91 | 25.36 | 25.585 | 25.35 | 39405 |
| 1735860600 | 25.32 | 0.16 | 0.64 | 25.16 | 25.32 | 25.12 | 263847 |
| 1735687800 | 25.16 | -0.47 | -1.83 | 25.25 | 25.2887 | 25.1 | 163062 |
| 1735601400 | 25.63 | -0.16 | -0.62 | 25.65 | 25.69 | 25.53 | 62497 |
| 1735342200 | 25.79 | -0.1 | -0.39 | 25.79 | 25.8833 | 25.7444 | 32814 |
| 1735255800 | 25.89 | 0.23 | 0.90 | 25.8 | 25.895 | 25.7662 | 37918 |
| 1735077840 | 25.66 | 0.07 | 0.27 | 25.77 | 25.82 | 25.6177 | 92064 |
| 1734996600 | 25.59 | -0.03 | -0.12 | 25.57 | 25.6 | 25.5 | 28598 |
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.49 | 25.655 | 25.4022 | 43949 |
| 1734651000 | 25.52 | -0.11 | -0.43 | 25.68 | 25.7 | 25.42 | 260005 |
| 1734564600 | 25.63 | -0.26 | -1.00 | 25.99 | 26.0394 | 25.54 | 74159 |
| 1734478200 | 25.89 | -0.25 | -0.96 | 25.9 | 25.95 | 25.83 | 74557 |
| 1734391800 | 26.14 | 0.02 | 0.08 | 26.18 | 26.1939 | 26.1064 | 46803 |
| 1734132600 | 26.12 | -0.3 | -1.14 | 26.26 | 26.29 | 26.1061 | 80327 |
| 1734046200 | 26.42 | -0.17 | -0.64 | 26.13 | 26.5347 | 26.13 | 30019 |
| 1733959800 | 26.59 | -0.01 | -0.04 | 26.65 | 26.65 | 26.5001 | 44169 |
| 1733873400 | 26.6 | 0.01 | 0.04 | 26.68 | 26.7087 | 26.478289 | 35783 |
| 1733787000 | 26.59 | 0.44 | 1.68 | 26.67 | 26.76 | 26.48 | 138248 |
| 1733527800 | 26.15 | -0.04 | -0.15 | 26.25 | 26.3 | 26.14 | 44751 |
| 1733441400 | 26.19 | 0.01 | 0.04 | 26.12 | 26.22 | 26.1001 | 22873 |
| 1733355000 | 26.18 | -0.02 | -0.08 | 26.22 | 26.3 | 26.1101 | 20264 |
| 1733268600 | 26.2 | 0.33 | 1.28 | 26.26 | 26.36 | 26.11 | 49593 |
| 1733182200 | 25.87 | 0.07 | 0.27 | 25.77 | 25.8795 | 25.6823 | 48114 |
| 1732917840 | 25.8 | 0.01 | 0.04 | 25.8 | 25.87 | 25.7201 | 26728 |
| 1732750200 | 25.79 | 0.1 | 0.39 | 25.83 | 25.9399 | 25.79 | 22001 |
| 1732663800 | 25.69 | -0.25 | -0.96 | 25.9 | 25.9 | 25.64 | 49868 |
| 1732577400 | 25.94 | 0.27 | 1.05 | 26.02 | 26.02 | 25.85 | 52246 |
| 1732318200 | 25.67 | -0.23 | -0.89 | 25.75 | 25.8 | 25.6501 | 76462 |
| 1732231800 | 25.9 | -0.14 | -0.54 | 25.99 | 26.0072 | 25.76 | 71709 |
| 1732145400 | 26.04 | -0.11 | -0.42 | 26.18 | 26.18 | 25.943 | 98461 |
| 1732059000 | 26.15 | 0.16 | 0.62 | 25.84 | 26.1999 | 25.84 | 118614 |
| 1731972600 | 25.99 | 0.39 | 1.52 | 25.67 | 25.99 | 25.6601 | 103597 |
| 1731713400 | 25.6 | -0.13 | -0.51 | 25.95 | 25.965 | 25.544 | 78209 |
| 1731627000 | 25.73 | 0.09 | 0.35 | 25.69 | 25.79 | 25.65 | 116997 |
| 1731540600 | 25.64 | -0.42 | -1.61 | 25.89 | 25.9399 | 25.61 | 123723 |
| 1731454200 | 26.06 | -0.62 | -2.32 | 26.23 | 26.28 | 26.03 | 564294 |
| 1731367800 | 26.68 | -0.43 | -1.59 | 26.89 | 26.94 | 26.6 | 130301 |
| 1731108600 | 27.11 | -0.73 | -2.62 | 27.27 | 27.34 | 27.01 | 132532 |
| 1731022200 | 27.84 | 1.16 | 4.35 | 27.69 | 27.9695 | 27.65 | 220570 |
| 1730935800 | 26.68 | -1.33 | -4.75 | 26.79 | 26.9799 | 26.6 | 270922 |
| 1730849400 | 28.01 | 0.19 | 0.68 | 28.09 | 28.1867 | 27.96 | 79988 |
| 1730763000 | 27.82 | 0.47 | 1.72 | 27.71 | 27.8899 | 27.6838 | 160321 |
| 1730500200 | 27.35 | -0.01 | -0.04 | 27.57 | 27.68 | 27.3 | 66254 |
| 1730413800 | 27.36 | 0 | 0.00 | 27.45 | 27.45 | 27.18 | 137421 |
| 1730327400 | 27.36 | -0.1 | -0.36 | 27.26 | 27.42 | 27.26 | 179386 |
| 1730241000 | 27.46 | 0.01 | 0.04 | 27.37 | 27.4699 | 27.29 | 129184 |
| 1730154600 | 27.45 | 0.02 | 0.07 | 27.34 | 27.495 | 27.3201 | 47263 |
| 1729895400 | 27.43 | 0.04 | 0.15 | 27.39 | 27.5381 | 27.33 | 54346 |
| 1729809000 | 27.39 | 0.17 | 0.62 | 27.38 | 27.44 | 27.16 | 70261 |
| 1729722600 | 27.22 | -0.35 | -1.27 | 27.22 | 27.345 | 27.1126 | 178501 |
| 1729636200 | 27.57 | 0.16 | 0.58 | 27.53 | 27.6194 | 27.43 | 108794 |
| 1729549800 | 27.41 | -0.17 | -0.62 | 27.74 | 27.8197 | 27.29199 | 183964 |
