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 | -0.2214 | -0.842465753425 | 26.28 | 26.87 | 25.75 | 17365 | 26.14661818 | SP |
| 4 | -0.7014 | -2.62107623318 | 26.76 | 26.87 | 25.71 | 13634 | 26.19079772 | SP |
| 12 | -1.6214 | -5.85765895954 | 27.68 | 28.4 | 25.71 | 10033 | 26.49915218 | SP |
| 26 | -0.3014 | -1.14339908953 | 26.36 | 28.4 | 25 | 9426 | 26.6624296 | SP |
| 52 | -1.4914 | -5.41343012704 | 27.55 | 28.4 | 25 | 12679 | 27.02915519 | SP |
| 156 | -2.9914 | -10.2974182444 | 29.05 | 30.34 | 23.79 | 16651 | 26.90964145 | SP |
| 260 | -9.6514 | -27.0271632596 | 35.71 | 36.07 | 23.79 | 20871 | 29.8462375 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 26.0586 | -0.07 | -0.25 | 26.13 | 26.13 | 25.75 | 5904 |
| 1734391800 | 26.125 | -0.07 | -0.25 | 26.65 | 26.65 | 25.95 | 50383 |
| 1734132600 | 26.19 | 0.04 | 0.17 | 26.16 | 26.87 | 25.974 | 18537 |
| 1734046200 | 26.1452 | -0.23 | -0.86 | 26.27 | 26.35 | 26.04 | 8453 |
| 1733959800 | 26.3727 | 0.16 | 0.61 | 26.28 | 26.5 | 26.15 | 3610 |
| 1733873400 | 26.212 | -0.28 | -1.05 | 26.26 | 26.46 | 26.16 | 10815 |
| 1733787000 | 26.49 | 0.36 | 1.36 | 26.35 | 26.49 | 26.15 | 13223 |
| 1733527800 | 26.1343 | -0.04 | -0.16 | 26.22 | 26.35 | 25.98 | 62918 |
| 1733441400 | 26.175 | 0.1 | 0.38 | 26.15 | 26.2819 | 26.01 | 1509 |
| 1733355000 | 26.075 | -0.05 | -0.17 | 26.35 | 26.35 | 26.075 | 5854 |
| 1733268600 | 26.12 | 0.03 | 0.10 | 26.1 | 26.25 | 26.1 | 4414 |
| 1733182200 | 26.095 | -0.07 | -0.27 | 26.11 | 26.475 | 25.96 | 1459 |
| 1732917840 | 26.1649 | 0.04 | 0.15 | 26.03 | 26.37 | 25.9739 | 3575 |
| 1732750200 | 26.125 | -0.03 | -0.10 | 26.83 | 26.83 | 25.95 | 3855 |
| 1732663800 | 26.1517 | -0.13 | -0.51 | 26.33 | 26.3899 | 25.9115 | 4889 |
| 1732577400 | 26.285 | 0.02 | 0.06 | 26.11 | 26.4339 | 26.11 | 6830 |
| 1732318200 | 26.27 | 0.12 | 0.46 | 26.41 | 26.42 | 26.03 | 17124 |
| 1732231800 | 26.15 | -0.18 | -0.68 | 26.36 | 26.495 | 26.05 | 11694 |
| 1732145400 | 26.3289 | -0.05 | -0.19 | 26.76 | 26.76 | 25.71 | 24727 |
| 1732059000 | 26.38 | 0.1 | 0.38 | 26.3 | 26.5394 | 26.13 | 7501 |
| 1731972600 | 26.28 | 0.11 | 0.40 | 26 | 26.49 | 26 | 5941 |
| 1731713400 | 26.175 | -0.01 | -0.02 | 26.21 | 26.38 | 26.02 | 8948 |
| 1731627000 | 26.18 | 0.11 | 0.42 | 26.15 | 26.3 | 26.02 | 3219 |
| 1731540600 | 26.07 | -0.18 | -0.69 | 26.29 | 26.3 | 26.01 | 4494 |
| 1731454200 | 26.25 | 0.11 | 0.42 | 26.32 | 26.43 | 26.07 | 5062 |
| 1731367800 | 26.14 | -0.26 | -0.98 | 26.48 | 26.57 | 26.1306 | 7462 |
| 1731108600 | 26.4 | -0.16 | -0.60 | 26.22 | 26.88 | 26.22 | 13961 |
| 1731022200 | 26.56 | 0.36 | 1.37 | 26.29 | 26.8877 | 26.29 | 55581 |
| 1730935800 | 26.2 | -0.18 | -0.68 | 26.53 | 26.53 | 26.12 | 8085 |
| 1730849400 | 26.38 | 0.36 | 1.38 | 26.33 | 26.7 | 26.33 | 5012 |
| 1730763000 | 26.02 | -0.3 | -1.14 | 26.38 | 27.29 | 26.02 | 11311 |
| 1730500200 | 26.32 | -0.13 | -0.47 | 26.4 | 26.66 | 26.32 | 3526 |
| 1730413800 | 26.445 | -0.05 | -0.19 | 26.44 | 26.65 | 26.3101 | 32358 |
| 1730327400 | 26.495 | -0.03 | -0.09 | 27.4 | 27.4 | 26.33 | 6273 |
| 1730241000 | 26.52 | -0.05 | -0.17 | 26.48 | 26.72 | 26.36 | 6777 |
| 1730154600 | 26.565 | -0.24 | -0.88 | 26.71 | 26.79 | 26.49 | 3750 |
| 1729895400 | 26.8 | -0.04 | -0.15 | 26.64 | 26.99 | 26.63 | 4717 |
| 1729809000 | 26.84 | 0.13 | 0.49 | 26.56 | 26.93 | 26.56 | 45525 |
| 1729722600 | 26.71 | -0.19 | -0.71 | 26.81 | 26.89 | 26.55 | 3301 |
| 1729636200 | 26.9 | -0.01 | -0.02 | 26.66 | 27.1 | 26.66 | 3314 |
| 1729549800 | 26.905 | -0.18 | -0.65 | 26.73 | 27.14 | 26.72 | 4712 |
| 1729290600 | 27.08 | 0.11 | 0.41 | 26.96 | 27.32 | 26.914 | 3431 |
| 1729204200 | 26.97 | -0.11 | -0.39 | 27.25 | 27.25 | 26.79 | 3467 |
| 1729117800 | 27.075 | -0.03 | -0.11 | 27.26 | 27.26 | 27.01 | 16392 |
| 1729031400 | 27.105 | -0.25 | -0.91 | 27.4 | 27.4 | 27.01 | 4386 |
| 1728945000 | 27.354 | 0.05 | 0.20 | 27.1 | 27.39 | 27.1 | 2586 |
| 1728685800 | 27.3 | 0.02 | 0.07 | 27.2 | 27.3 | 27.2 | 605 |
| 1728599400 | 27.28 | -0.02 | -0.05 | 27.21 | 27.36 | 27.2 | 2920 |
| 1728513000 | 27.295 | -0.13 | -0.47 | 27.43 | 27.43 | 27.295 | 1992 |
| 1728426600 | 27.425 | 0.1 | 0.38 | 27.54 | 27.54 | 27.37 | 3401 |
| 1728340200 | 27.3203 | -0.17 | -0.62 | 27.23 | 27.3203 | 27.12 | 884 |
| 1728081000 | 27.49 | -0.01 | -0.04 | 27.23 | 27.49 | 27.23 | 3232 |
| 1727994600 | 27.5013 | -0.25 | -0.89 | 27.75 | 27.75 | 27.2645 | 2949 |
| 1727908200 | 27.7494 | 0.54 | 1.98 | 27.16 | 27.95 | 27.16 | 3327 |
| 1727821800 | 27.21 | -0.73 | -2.61 | 27.79 | 28.1499 | 27.21 | 9652 |
| 1727735400 | 27.94 | -0.19 | -0.68 | 27.93 | 28.27 | 27.93 | 4122 |
| 1727476200 | 28.13 | 0.21 | 0.75 | 28.1 | 28.4 | 28.0601 | 6733 |
| 1727389800 | 27.9215 | 0.06 | 0.20 | 27.93 | 28.07 | 27.76 | 11842 |
| 1727303400 | 27.865 | -0.12 | -0.41 | 27.68 | 28 | 27.68 | 2018 |
| 1727217000 | 27.98 | 0.15 | 0.54 | 27.82 | 28.1 | 27.82 | 3569 |
| 1727130600 | 27.83 | -0.04 | -0.13 | 27.7 | 27.855 | 27.7 | 1290 |
| 1726871400 | 27.867 | 0.03 | 0.10 | 27.78 | 28.06 | 27.71 | 6518 |
| 1726785000 | 27.84 | 0.05 | 0.20 | 28.05 | 28.1 | 27.84 | 4097 |
| 1726698600 | 27.7857 | 0.04 | 0.13 | 27.33 | 28 | 27.33 | 32999 |
