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 | 0.3983 | 1.3985252809 | 28.48 | 29.02 | 28.2305 | 969 | 28.71792656 | SP |
| 4 | 1.8534 | 6.85811973402 | 27.0249 | 29.24 | 26.21 | 2380 | 28.17025824 | SP |
| 12 | 4.8583 | 20.2260616153 | 24.02 | 29.24 | 23.3462 | 1663 | 26.87403899 | SP |
| 26 | 3.8183 | 15.236632083 | 25.06 | 29.24 | 22.21 | 3575 | 25.46262575 | SP |
| 52 | 3.8183 | 15.236632083 | 25.06 | 29.24 | 22.21 | 3575 | 25.46262575 | SP |
| 156 | 3.8183 | 15.236632083 | 25.06 | 29.24 | 22.21 | 3575 | 25.46262575 | SP |
| 260 | 3.8183 | 15.236632083 | 25.06 | 29.24 | 22.21 | 3575 | 25.46262575 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 28.8783 | -0.01 | -0.04 | 28.93 | 28.9812 | 28.79 | 834 |
| 1732145400 | 28.889 | -0.13 | -0.45 | 28.99 | 28.99 | 28.67 | 703 |
| 1732059000 | 29.02 | 0.22 | 0.75 | 28.9028 | 29.02 | 28.9028 | 1062 |
| 1731972600 | 28.805 | 0.43 | 1.53 | 28.73 | 28.95 | 28.73 | 475 |
| 1731713400 | 28.37 | -0.16 | -0.56 | 28.48 | 28.48 | 28.2305 | 1771 |
| 1731627000 | 28.53 | -0.24 | -0.84 | 28.88 | 28.9701 | 28.53 | 3223 |
| 1731540600 | 28.773 | 0.06 | 0.22 | 28.77 | 28.8773 | 28.74 | 774 |
| 1731454200 | 28.71 | -0.53 | -1.81 | 29.06 | 29.06 | 28.58 | 4055 |
| 1731367800 | 29.24 | 0.75 | 2.63 | 29.04 | 29.24 | 28.92 | 5336 |
| 1731108600 | 28.49 | 0.14 | 0.49 | 28.22 | 28.5501 | 28.22 | 3777 |
| 1731022200 | 28.35 | 0.41 | 1.47 | 28.09 | 28.41 | 28.09 | 7006 |
| 1730935800 | 27.94 | 1.47 | 5.56 | 27.69 | 27.97 | 27.41 | 8170 |
| 1730849400 | 26.4695 | 0.23 | 0.89 | 26.55 | 26.55 | 26.4695 | 484 |
| 1730763000 | 26.235 | -0.22 | -0.81 | 26.27 | 26.2701 | 26.235 | 461 |
| 1730500200 | 26.45 | 0.19 | 0.70 | 26.62 | 26.685 | 26.45 | 650 |
| 1730413800 | 26.2649 | -0.81 | -2.97 | 26.76 | 26.76 | 26.21 | 590 |
| 1730327400 | 27.07 | -0.15 | -0.55 | 27.18 | 27.28 | 27.07 | 2489 |
| 1730241000 | 27.22 | 0.16 | 0.59 | 27.16 | 27.24 | 27.16 | 1992 |
| 1730154600 | 27.06 | 0.01 | 0.04 | 27.16 | 27.23 | 27.06 | 1805 |
| 1729895400 | 27.05 | 0.26 | 0.97 | 27.0249 | 27.2 | 27.02 | 1936 |
| 1729809000 | 26.79 | 0.89 | 3.44 | 26.6 | 26.85 | 26.6 | 1586 |
| 1729722600 | 25.9 | -0.47 | -1.78 | 25.89 | 25.9 | 25.88 | 1172 |
| 1729636200 | 26.3703 | 0.09 | 0.35 | 26.15 | 26.3703 | 26.15 | 106 |
| 1729549800 | 26.2788 | -0.21 | -0.78 | 26.2788 | 26.2788 | 26.2788 | 52 |
| 1729290600 | 26.4851 | 0.18 | 0.67 | 26.49 | 26.5202 | 26.4851 | 240 |
| 1729204200 | 26.3086 | 0.06 | 0.25 | 26.3329 | 26.4308 | 26.3086 | 219 |
| 1729117800 | 26.2437 | 0.15 | 0.59 | 26.25 | 26.25 | 26.2437 | 190 |
| 1729031400 | 26.0903 | -0.14 | -0.53 | 26.35 | 26.35 | 26.0903 | 365 |
| 1728945000 | 26.2289 | 0.08 | 0.30 | 26.14 | 26.2289 | 26.14 | 476 |
| 1728685800 | 26.1502 | -0.05 | -0.21 | 26.24 | 26.25 | 26.1502 | 1060 |
| 1728599400 | 26.2043 | -0.09 | -0.33 | 26.2043 | 26.2043 | 26.2043 | 259 |
| 1728513000 | 26.29 | 0.22 | 0.84 | 26.08 | 26.3 | 26.08 | 524 |
| 1728426600 | 26.07 | 0.05 | 0.20 | 26.12 | 26.12 | 26.05 | 2159 |
| 1728340200 | 26.0185 | -0.33 | -1.27 | 26.05 | 26.05 | 26.0185 | 234 |
| 1728081000 | 26.3533 | 0.55 | 2.15 | 26.26 | 26.3533 | 26.21 | 209 |
| 1727994600 | 25.7998 | -0.16 | -0.63 | 25.7399 | 25.7998 | 25.71 | 401 |
| 1727908200 | 25.9637 | -0.03 | -0.11 | 25.9637 | 25.9637 | 25.9637 | 95 |
| 1727821800 | 25.9912 | -0.19 | -0.72 | 25.9912 | 25.9912 | 25.9912 | 18 |
| 1727735400 | 26.1794 | -0.18 | -0.67 | 26.26 | 26.26 | 26.1794 | 108 |
| 1727476200 | 26.3552 | 0.16 | 0.63 | 26.335 | 26.3552 | 26.335 | 150 |
| 1727389800 | 26.1907 | 0.29 | 1.12 | 26.36 | 26.36 | 26.1907 | 307 |
| 1727303400 | 25.9 | 0.07 | 0.27 | 25.86 | 25.92 | 25.86 | 19544 |
| 1727217000 | 25.83 | 0.31 | 1.23 | 25.74 | 25.85 | 25.74 | 10134 |
| 1727130600 | 25.5165 | 0.14 | 0.55 | 25.49 | 25.52 | 25.49 | 213 |
| 1726871400 | 25.3777 | -0.07 | -0.28 | 25.34 | 25.38 | 25.34 | 322 |
| 1726785000 | 25.45 | 0.84 | 3.41 | 25.39 | 25.48 | 25.3647 | 2538 |
| 1726698600 | 24.6118 | -0.03 | -0.13 | 24.8656 | 24.8656 | 24.6118 | 225 |
| 1726612200 | 24.6439 | 0.24 | 0.99 | 24.76 | 24.7695 | 24.6439 | 455 |
| 1726525800 | 24.4024 | -0.02 | -0.07 | 24.39 | 24.4024 | 24.39 | 134 |
| 1726266600 | 24.42 | 0.13 | 0.52 | 24.53 | 24.53 | 24.42 | 345 |
| 1726180200 | 24.2935 | 0.12 | 0.52 | 24.14 | 24.2935 | 24.13 | 2262 |
| 1726093800 | 24.169 | 0.38 | 1.59 | 24.065 | 24.169 | 24.065 | 104 |
| 1726007400 | 23.791 | 0.1 | 0.43 | 23.791 | 23.791 | 23.791 | 3 |
| 1725921000 | 23.6883 | 0.34 | 1.47 | 23.65 | 23.6883 | 23.65 | 5 |
| 1725661800 | 23.3462 | -0.74 | -3.07 | 23.3462 | 23.3462 | 23.3462 | 65 |
| 1725575400 | 24.0856 | 0.28 | 1.16 | 24.08 | 24.15 | 24.05 | 1968 |
| 1725489000 | 23.81 | -0.04 | -0.17 | 23.59 | 23.88 | 23.59 | 1401 |
| 1725402600 | 23.851 | -0.44 | -1.81 | 24.17 | 24.17 | 23.851 | 113 |
| 1725057000 | 24.29 | 0.44 | 1.84 | 24.02 | 24.29 | 24.02 | 780 |
| 1724970600 | 23.85 | 0.05 | 0.21 | 24.11 | 24.19 | 23.85 | 4862 |
| 1724884200 | 23.8 | -0.24 | -1.00 | 23.85 | 23.9 | 23.74 | 1215 |
| 1724797800 | 24.04 | -0.09 | -0.37 | 23.99 | 24.1 | 23.99 | 800 |
| 1724711400 | 24.13 | -0.27 | -1.11 | 24.35 | 24.35 | 24.12 | 1096 |
| 1724452200 | 24.401 | 0.42 | 1.75 | 24.36 | 24.42 | 24.36 | 684 |
| 1724365800 | 23.9818 | -0.47 | -1.93 | 24.44 | 24.44 | 23.9818 | 657 |
