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 | 0.2201 | 0.848496530455 | 25.94 | 26.1795 | 25.9301 | 3044876 | 26.1050233 | SP |
| 4 | 0.3201 | 1.23877708978 | 25.84 | 26.1795 | 25.68 | 3722759 | 25.8895744 | SP |
| 12 | -0.1799 | -0.682991647684 | 26.34 | 26.4701 | 25.68 | 3438841 | 26.01825903 | SP |
| 26 | -26.3899 | -50.2186489058 | 52.55 | 53.92 | 25.68 | 2486710 | 31.77880793 | SP |
| 52 | -26.0199 | -49.86565734 | 52.18 | 53.92 | 25.68 | 1826082 | 38.11168004 | SP |
| 156 | -35.2699 | -57.4147810516 | 61.43 | 63.15 | 25.68 | 2507279 | 51.3402629 | SP |
| 260 | -31.4899 | -54.6225498699 | 57.65 | 64.15 | 25.68 | 2325231 | 55.00599135 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.15 | 0.02 | 0.08 | 26.12 | 26.15 | 26.08 | 3840773 |
| 1738279800 | 26.13 | 0.02 | 0.08 | 26.13 | 26.17 | 26.1 | 2297618 |
| 1738193400 | 26.11 | -0.02 | -0.08 | 26.15 | 26.16 | 26.03 | 3637481 |
| 1738107000 | 26.13 | 0.01 | 0.04 | 26.1 | 26.13 | 26.0601 | 2508449 |
| 1738020600 | 26.12 | 0.12 | 0.46 | 26.11 | 26.13 | 26.07 | 4800493 |
| 1737761400 | 26 | 0.06 | 0.23 | 25.94 | 26.01 | 25.9301 | 1996155 |
| 1737675000 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1737588600 | 25.94 | -0.03 | -0.12 | 25.96 | 25.98 | 25.91 | 4941445 |
| 1737502200 | 25.97 | 0.02 | 0.08 | 25.9601 | 26 | 25.94 | 2938702 |
| 1737156600 | 25.95 | 0.02 | 0.08 | 25.96 | 25.9855 | 25.925 | 2849160 |
| 1737070200 | 25.93 | 0.03 | 0.12 | 25.9 | 25.98 | 25.872 | 5079886 |
| 1736983800 | 25.9 | 0.17 | 0.66 | 25.87 | 25.9199 | 25.85 | 3238532 |
| 1736897400 | 25.73 | 0.01 | 0.04 | 25.72 | 25.73 | 25.685 | 4129793 |
| 1736811000 | 25.72 | 0.03 | 0.12 | 25.72 | 25.74 | 25.68 | 4248016 |
| 1736551800 | 25.69 | -0.1 | -0.39 | 25.7199 | 25.76 | 25.68 | 4300388 |
| 1736379000 | 25.79 | 0.05 | 0.19 | 25.76 | 25.81 | 25.74 | 4344876 |
| 1736292600 | 25.74 | -0.04 | -0.16 | 25.77 | 25.78 | 25.7034 | 3977905 |
| 1736206200 | 25.78 | 0.01 | 0.04 | 25.76 | 25.8 | 25.74 | 3793261 |
| 1735947000 | 25.77 | -0.04 | -0.15 | 25.84 | 25.85 | 25.77 | 4053860 |
| 1735860600 | 25.81 | 0.02 | 0.08 | 25.86 | 25.8899 | 25.8001 | 3082032 |
| 1735687800 | 25.79 | -0.04 | -0.15 | 25.86 | 25.88 | 25.78 | 17283109 |
| 1735601400 | 25.83 | 0.09 | 0.35 | 25.83 | 25.86 | 25.79 | 2721613 |
| 1735342200 | 25.74 | -0.06 | -0.23 | 25.78 | 25.81 | 25.74 | 2076850 |
| 1735255800 | 25.8 | 0 | 0.00 | 25.74 | 25.83 | 25.74 | 3287812 |
| 1735077840 | 25.8 | 0.05 | 0.19 | 25.72 | 25.8099 | 25.72 | 1597560 |
| 1734996600 | 25.75 | -0.04 | -0.16 | 25.78 | 25.79 | 25.73 | 2680590 |
| 1734737400 | 25.79 | -0.04 | -0.15 | 25.83 | 25.8599 | 25.79 | 2766053 |
| 1734651000 | 25.83 | -0.13 | -0.50 | 25.94 | 25.94 | 25.77 | 4741438 |
| 1734564600 | 25.96 | -0.16 | -0.61 | 26.12 | 26.17 | 25.95 | 3154524 |
| 1734478200 | 26.12 | -0.02 | -0.08 | 26.12 | 26.15 | 26.1 | 2739643 |
| 1734391800 | 26.14 | -0.02 | -0.08 | 26.18 | 26.18 | 26.12 | 2898563 |
| 1734132600 | 26.16 | -0.07 | -0.27 | 26.22 | 26.2377 | 26.14 | 1713922 |
| 1734046200 | 26.23 | -0.1 | -0.38 | 26.285 | 26.2999 | 26.22 | 3000985 |
| 1733959800 | 26.33 | -0.03 | -0.11 | 26.36 | 26.3799 | 26.2901 | 2506807 |
| 1733873400 | 26.36 | -0.01 | -0.04 | 26.31 | 26.37 | 26.305 | 1907947 |
| 1733787000 | 26.37 | -0.03 | -0.11 | 26.38 | 26.3883 | 26.35 | 2305952 |
| 1733527800 | 26.4 | 0.01 | 0.04 | 26.45 | 26.4701 | 26.39 | 2204655 |
| 1733441400 | 26.39 | -0.04 | -0.15 | 26.36 | 26.41 | 26.35 | 2564918 |
| 1733355000 | 26.43 | 0.09 | 0.34 | 26.33 | 26.44 | 26.31 | 2396743 |
| 1733268600 | 26.34 | 0 | 0.00 | 26.38 | 26.39 | 26.31 | 2025526 |
| 1733182200 | 26.34 | -0.07 | -0.27 | 26.32 | 26.39 | 26.29 | 4125214 |
| 1732917840 | 26.41 | 0.07 | 0.27 | 26.4 | 26.415 | 26.36 | 852511 |
| 1732750200 | 26.34 | 0.08 | 0.30 | 26.34 | 26.36 | 26.3 | 2382585 |
| 1732663800 | 26.26 | -0.06 | -0.23 | 26.3 | 26.315 | 26.24 | 2490751 |
| 1732577400 | 26.32 | 0.15 | 0.57 | 26.3 | 26.33 | 26.27 | 2886844 |
| 1732318200 | 26.17 | 0.01 | 0.04 | 26.15 | 26.2 | 26.14 | 2613977 |
| 1732231800 | 26.16 | -0.03 | -0.11 | 26.19 | 26.22 | 26.13 | 3500661 |
| 1732145400 | 26.19 | -0.02 | -0.08 | 26.17 | 26.255 | 26.17 | 3772996 |
| 1732059000 | 26.21 | 0.06 | 0.23 | 26.2 | 26.24 | 26.19 | 3114667 |
| 1731972600 | 26.15 | 0.06 | 0.23 | 26.09 | 26.18 | 26.07 | 2659063 |
| 1731713400 | 26.09 | -0.01 | -0.04 | 26.02 | 26.14 | 25.99 | 3835084 |
| 1731627000 | 26.1 | -0.01 | -0.04 | 26.16 | 26.2 | 26.075 | 3457239 |
| 1731540600 | 26.11 | -0.03 | -0.11 | 26.22 | 26.23 | 26.07 | 3289579 |
| 1731454200 | 26.14 | -0.14 | -0.53 | 26.23 | 26.28 | 26.13 | 6658626 |
| 1731367800 | 26.28 | -0.07 | -0.27 | 26.3 | 26.3 | 26.26 | 2998011 |
| 1731108600 | 26.35 | 0.05 | 0.19 | 26.34 | 26.39 | 26.31 | 3711950 |
| 1731022200 | 26.3 | 0.09 | 0.34 | 26.24 | 26.33 | 26.22 | 6765051 |
| 1730935800 | 26.21 | -0.02 | -0.08 | 26.0817 | 26.2568 | 26.08 | 3959529 |
| 1730849400 | 26.23 | 0.02 | 0.08 | 26.2 | 26.26 | 26.14 | 2385606 |
| 1730763000 | 26.21 | 0.05 | 0.19 | 26.29 | 26.296 | 26.18 | 1484840 |
