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 | 0.52 | 1.9801980198 | 26.26 | 26.96 | 26.07 | 4508 | 26.51750839 | SP |
| 4 | 0.88 | 3.39768339768 | 25.9 | 26.96 | 25.2205 | 16526 | 25.67824225 | SP |
| 12 | 1.56 | 6.18556701031 | 25.22 | 27.35 | 24.6 | 38401 | 25.85202828 | SP |
| 26 | 1.44 | 5.68271507498 | 25.34 | 27.35 | 24.6 | 32136 | 25.82890918 | SP |
| 52 | 1.44 | 5.68271507498 | 25.34 | 27.35 | 24.6 | 32136 | 25.82890918 | SP |
| 156 | 1.44 | 5.68271507498 | 25.34 | 27.35 | 24.6 | 32136 | 25.82890918 | SP |
| 260 | 1.44 | 5.68271507498 | 25.34 | 27.35 | 24.6 | 32136 | 25.82890918 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 26.78 | -0.18 | -0.67 | 26.86 | 26.86 | 26.7028 | 4527 |
| 1737502200 | 26.96 | 0.6 | 2.28 | 26.573 | 26.96 | 26.573 | 5956 |
| 1737156600 | 26.36 | 0.04 | 0.15 | 26.43 | 26.48 | 26.36 | 7585 |
| 1737070200 | 26.3211 | 0.18 | 0.69 | 26.41 | 26.41 | 26.2305 | 1408 |
| 1736983800 | 26.14 | 0.19 | 0.75 | 26.26 | 26.26 | 26.07 | 3084 |
| 1736897400 | 25.9462 | 0.42 | 1.63 | 25.88 | 25.95 | 25.7 | 1204 |
| 1736811000 | 25.53 | -0.01 | -0.03 | 25.2205 | 25.53 | 25.2205 | 22521 |
| 1736551800 | 25.5387 | -0.31 | -1.19 | 25.4 | 25.5387 | 25.4 | 1610 |
| 1736379000 | 25.8472 | 0.14 | 0.53 | 25.48 | 25.8472 | 25.4 | 28311 |
| 1736292600 | 25.71 | -0.16 | -0.62 | 25.65 | 25.71 | 25.57 | 1187 |
| 1736206200 | 25.87 | 0.06 | 0.23 | 26 | 26 | 25.85 | 3969 |
| 1735947000 | 25.81 | 0.37 | 1.45 | 25.61 | 25.81 | 25.58 | 4654 |
| 1735860600 | 25.44 | -0.07 | -0.27 | 25.68 | 25.72 | 25.35 | 87153 |
| 1735687800 | 25.51 | -0.03 | -0.12 | 25.6597 | 25.71 | 25.4805 | 18078 |
| 1735601400 | 25.54 | -0.21 | -0.80 | 25.43 | 25.67 | 25.28 | 46251 |
| 1735342200 | 25.7467 | -0.34 | -1.29 | 26 | 26 | 25.59 | 1910 |
| 1735255800 | 26.0837 | 0.16 | 0.60 | 25.9 | 26.0837 | 25.9 | 29542 |
| 1735077840 | 25.9272 | 0.2 | 0.76 | 25.63 | 25.9272 | 25.63 | 1057 |
| 1734996600 | 25.7322 | -0.01 | -0.06 | 25.94 | 25.94 | 25.61 | 68351 |
| 1734737400 | 25.7467 | 0.25 | 0.97 | 25.62 | 25.93 | 25.62 | 8051 |
| 1734651000 | 25.5003 | 0.1 | 0.39 | 25.67 | 25.67 | 25.45 | 103891 |
| 1734564600 | 25.4012 | -0.92 | -3.51 | 26.61 | 26.61 | 25.4012 | 39319 |
| 1734478200 | 26.3249 | -0.39 | -1.45 | 26.3306 | 26.37 | 26.2799 | 9553 |
| 1734391800 | 26.711 | 0.15 | 0.56 | 26.39 | 26.8 | 26.39 | 2325 |
| 1734132600 | 26.5614 | -0.22 | -0.82 | 26.66 | 26.7292 | 26.5614 | 656 |
| 1734046200 | 26.7811 | -0.17 | -0.62 | 27 | 27 | 26.7811 | 1003 |
| 1733959800 | 26.9478 | 0.33 | 1.24 | 26.99 | 27.01 | 26.93 | 1851 |
| 1733873400 | 26.6188 | 0.04 | 0.16 | 26.57 | 26.74 | 26.54 | 3405 |
| 1733787000 | 26.5759 | -0.36 | -1.34 | 27.08 | 27.08 | 26.5759 | 8624 |
| 1733527800 | 26.9379 | 0.09 | 0.32 | 27.15 | 27.16 | 26.84 | 16005 |
| 1733441400 | 26.852 | -0.31 | -1.13 | 26.89 | 27.02 | 26.852 | 3713 |
| 1733355000 | 27.1595 | 0.18 | 0.65 | 27.17 | 27.17 | 27.1595 | 225 |
| 1733268600 | 26.9845 | -0.01 | -0.03 | 27.12 | 27.12 | 26.9 | 974 |
| 1733182200 | 26.9918 | 0.01 | 0.04 | 27.13 | 27.13 | 26.945 | 20242 |
| 1732917840 | 26.9812 | 0.06 | 0.22 | 27.16 | 27.16 | 26.9812 | 977 |
| 1732750200 | 26.9208 | -0.12 | -0.45 | 26.98 | 26.9895 | 26.9208 | 20335 |
| 1732663800 | 27.0428 | -0.14 | -0.50 | 27.0515 | 27.07 | 26.98 | 11039 |
| 1732577400 | 27.1798 | 0.41 | 1.54 | 26.96 | 27.35 | 26.96 | 1654 |
| 1732318200 | 26.7679 | 0.34 | 1.28 | 26.66 | 26.7679 | 26.659 | 3312 |
| 1732231800 | 26.43 | 0.54 | 2.08 | 26.18 | 26.43 | 26.18 | 3108 |
| 1732145400 | 25.891 | 0.11 | 0.44 | 25.7807 | 25.891 | 25.7807 | 861 |
| 1732059000 | 25.778 | 0.06 | 0.21 | 25.64 | 25.8694 | 25.53 | 4908 |
| 1731972600 | 25.7227 | -0.06 | -0.22 | 25.94 | 25.94 | 25.7227 | 1482 |
| 1731713400 | 25.78 | -0.16 | -0.62 | 25.6807 | 25.82 | 25.6807 | 11386 |
| 1731627000 | 25.9415 | -0.49 | -1.85 | 26.265 | 26.265 | 25.92 | 20144 |
| 1731540600 | 26.43 | -0.11 | -0.40 | 26.84 | 26.84 | 26.4168 | 5580 |
| 1731454200 | 26.5364 | -0.35 | -1.31 | 26.9 | 26.9 | 26.5015 | 17058 |
| 1731367800 | 26.8897 | 0.33 | 1.24 | 27.04 | 27.04 | 26.8706 | 30369 |
| 1731108600 | 26.5591 | 0.16 | 0.61 | 26.56 | 26.62 | 26.55 | 3170 |
| 1731022200 | 26.3977 | 0.09 | 0.35 | 26.35 | 26.61 | 26.35 | 10836 |
| 1730935800 | 26.3049 | 1.22 | 4.88 | 26 | 26.31 | 26 | 997698 |
| 1730849400 | 25.0801 | 0.34 | 1.39 | 24.77 | 25.0801 | 24.77 | 8050 |
| 1730763000 | 24.736 | 0.04 | 0.15 | 24.69 | 24.736 | 24.69 | 1 |
| 1730500200 | 24.6984 | 0.07 | 0.30 | 24.78 | 24.82 | 24.6984 | 42997 |
| 1730413800 | 24.6256 | -0.45 | -1.78 | 24.79 | 24.8 | 24.6 | 362828 |
| 1730327400 | 25.0714 | -0.11 | -0.43 | 25.22 | 25.22 | 25.0692 | 3248 |
| 1730241000 | 25.1791 | -0.11 | -0.42 | 25.23 | 25.23 | 25.17 | 303 |
| 1730154600 | 25.286 | 0.33 | 1.33 | 25.21 | 25.32 | 25.21 | 25569 |
| 1729895400 | 24.9539 | -0.06 | -0.25 | 25.19 | 25.19 | 24.9539 | 8900 |
| 1729809000 | 25.0157 | -0.02 | -0.08 | 25.0157 | 25.0157 | 25.0157 | 0 |
| 1729722600 | 25.0368 | 0.08 | 0.33 | 25.04 | 25.05 | 24.93 | 6879 |
