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 | 0.217944061024 | 27.53 | 27.5327 | 26.99 | 1148 | 27.35252261 | SP |
| 4 | -1.7 | -5.80402867873 | 29.29 | 29.29 | 26.99 | 6846 | 27.88541442 | SP |
| 12 | -3.3 | -10.6830689544 | 30.89 | 31.61 | 26.99 | 5699 | 29.54068433 | SP |
| 26 | -4.91 | -15.1076923077 | 32.5 | 33.82 | 26.99 | 5283 | 30.8396498 | SP |
| 52 | -1.34 | -4.63187003111 | 28.93 | 33.82 | 26.99 | 5128 | 30.31819833 | SP |
| 156 | 2.59 | 10.36 | 25 | 33.82 | 24.77 | 4493 | 29.53121624 | SP |
| 260 | 2.59 | 10.36 | 25 | 33.82 | 24.77 | 4493 | 29.53121624 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 27.59 | 0.09 | 0.33 | 27.71 | 27.71 | 27.5327 | 4486 |
| 1738279800 | 27.5005 | 0.13 | 0.48 | 27.43 | 27.5005 | 27.41 | 703 |
| 1738193400 | 27.3696 | 0.24 | 0.87 | 27.46 | 27.46 | 27.3 | 1162 |
| 1738107000 | 27.1327 | 0.04 | 0.14 | 27.05 | 27.1327 | 26.99 | 799 |
| 1738020600 | 27.0939 | -0.36 | -1.32 | 27.13 | 27.13 | 27.08 | 737 |
| 1737761400 | 27.4561 | 0.13 | 0.48 | 27.53 | 27.53 | 27.4561 | 2340 |
| 1737675000 | 27.325 | 0 | 0.00 | 27.325 | 27.325 | 27.325 | 0 |
| 1737588600 | 27.325 | -0.15 | -0.56 | 27.45 | 27.45 | 27.2906 | 6075 |
| 1737502200 | 27.4783 | -0.3 | -1.08 | 27.53 | 27.53 | 27.36 | 2417 |
| 1737156600 | 27.7781 | 0.02 | 0.08 | 27.75 | 27.86 | 27.75 | 442 |
| 1737070200 | 27.7571 | -0.11 | -0.41 | 27.93 | 27.93 | 27.71 | 613 |
| 1736983800 | 27.87 | 0.28 | 1.01 | 27.79 | 27.87 | 27.79 | 768 |
| 1736897400 | 27.5915 | 0.04 | 0.15 | 27.6 | 27.6264 | 27.5 | 32557 |
| 1736811000 | 27.5503 | -0.35 | -1.25 | 27.52 | 27.58 | 27 | 10103 |
| 1736551800 | 27.9 | -0.65 | -2.28 | 28.8 | 28.8 | 27.85 | 31540 |
| 1736379000 | 28.55 | -0.12 | -0.42 | 28.68 | 28.68 | 28.5115 | 10529 |
| 1736292600 | 28.6693 | -0.04 | -0.15 | 28.86 | 28.9132 | 28.58 | 11023 |
| 1736206200 | 28.7136 | -0.49 | -1.67 | 28.85 | 28.86 | 28.68 | 3232 |
| 1735947000 | 29.2 | -0.02 | -0.07 | 29.29 | 29.29 | 29.15 | 1343 |
| 1735860600 | 29.22 | 0.54 | 1.87 | 29.35 | 29.35 | 29.22 | 2580 |
| 1735687800 | 28.685 | -0.08 | -0.27 | 28.93 | 28.93 | 28.65 | 4775 |
| 1735601400 | 28.7618 | -1.23 | -4.11 | 28.96 | 28.96 | 28.69 | 10457 |
| 1735342200 | 29.995 | -0.2 | -0.67 | 29.87 | 30 | 29.83 | 2339 |
| 1735255800 | 30.1969 | -0.05 | -0.18 | 30.01 | 30.1969 | 29.92 | 467 |
| 1735077840 | 30.2505 | 0.05 | 0.17 | 30.33 | 30.33 | 30 | 1984 |
| 1734996600 | 30.2 | -0.16 | -0.53 | 30 | 30.2 | 29.98 | 15881 |
| 1734737400 | 30.3603 | -0.02 | -0.06 | 30.29 | 30.44 | 30.29 | 415 |
| 1734651000 | 30.3781 | 0.08 | 0.27 | 30.42 | 30.5031 | 30.3781 | 1401 |
| 1734564600 | 30.2961 | -0.63 | -2.05 | 30.86 | 30.86 | 30.2961 | 3232 |
| 1734478200 | 30.9293 | -0.29 | -0.93 | 31 | 31 | 30.89 | 2419 |
| 1734391800 | 31.2203 | -0.07 | -0.24 | 31 | 31.33 | 30.99 | 11404 |
| 1734132600 | 31.2948 | 0.2 | 0.64 | 31.32 | 31.3684 | 31.2948 | 3668 |
| 1734046200 | 31.0945 | -0.35 | -1.13 | 31.05 | 31.17 | 31.05 | 5496 |
| 1733959800 | 31.4487 | 0.06 | 0.20 | 31.53 | 31.53 | 31.36 | 9760 |
| 1733873400 | 31.3846 | 0.03 | 0.10 | 31.24 | 31.4237 | 31.24 | 4104 |
| 1733787000 | 31.352 | -0.02 | -0.07 | 31.51 | 31.51 | 31.33 | 7603 |
| 1733527800 | 31.375 | -0.17 | -0.53 | 31.61 | 31.61 | 31.37 | 512 |
| 1733441400 | 31.541 | 0.39 | 1.24 | 31.4 | 31.56 | 31.4 | 3576 |
| 1733355000 | 31.155 | 0.12 | 0.40 | 31.1 | 31.21 | 31.09 | 16838 |
| 1733268600 | 31.0314 | 0.11 | 0.36 | 31 | 31.15 | 30.97 | 5172 |
| 1733182200 | 30.9209 | 0 | 0.01 | 30.91 | 30.95 | 30.84 | 4541 |
| 1732917840 | 30.9164 | -0.07 | -0.21 | 30.79 | 30.9164 | 30.57 | 5734 |
| 1732750200 | 30.9828 | -0.04 | -0.13 | 30.95 | 30.9828 | 30.911 | 3032 |
| 1732663800 | 31.022 | -0.22 | -0.70 | 31 | 31.09 | 31 | 1238 |
| 1732577400 | 31.2413 | 0.51 | 1.64 | 31.15 | 31.2413 | 31.13 | 1096 |
| 1732318200 | 30.7357 | 0.69 | 2.30 | 30.48 | 30.7357 | 30.48 | 4664 |
| 1732231800 | 30.045 | -0.21 | -0.71 | 30.15 | 30.15 | 29.9 | 2415 |
| 1732145400 | 30.2598 | 0.01 | 0.04 | 30.35 | 30.35 | 30.17 | 1843 |
| 1732059000 | 30.2479 | 0.24 | 0.79 | 30.2 | 30.31 | 30.18 | 8541 |
| 1731972600 | 30.0101 | 0.04 | 0.13 | 30.09 | 30.09 | 30.01 | 2210 |
| 1731713400 | 29.9707 | -0.21 | -0.71 | 30.16 | 30.16 | 29.9707 | 1077 |
| 1731627000 | 30.185 | 0.15 | 0.50 | 30.18 | 30.185 | 29 | 26144 |
| 1731540600 | 30.0356 | -0.34 | -1.11 | 30.06 | 30.0891 | 30.0031 | 1681 |
| 1731454200 | 30.3741 | -0.33 | -1.08 | 30.34 | 30.51 | 30.32 | 7083 |
| 1731367800 | 30.705 | 0.21 | 0.69 | 30.69 | 30.78 | 30.68 | 4380 |
| 1731108600 | 30.4959 | -0.39 | -1.26 | 30.89 | 30.89 | 30.46 | 1575 |
| 1731022200 | 30.885 | -0.11 | -0.34 | 30.95 | 30.95 | 30.74 | 10768 |
| 1730935800 | 30.9918 | 0.16 | 0.52 | 31.91 | 31.91 | 30.8 | 1221 |
| 1730849400 | 30.831 | 0.41 | 1.36 | 30.82 | 30.835 | 30.72 | 1311 |
| 1730763000 | 30.418 | -0.43 | -1.38 | 30.68 | 30.68 | 30.38 | 929 |
| 1730500200 | 30.8432 | 0 | 0.00 | 30.89 | 30.94 | 30.8432 | 474 |
