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 | 3.13 | 11.2307140294 | 27.87 | 31.3 | 27.38 | 80091 | 29.15187647 | CS |
| 4 | 1.81 | 6.20075368277 | 29.19 | 31.3 | 26.31 | 85773 | 28.45714927 | CS |
| 12 | -2.33 | -6.99069906991 | 33.33 | 33.79 | 25.66 | 130343 | 28.52118976 | CS |
| 26 | -0.5 | -1.5873015873 | 31.5 | 33.79 | 23.255 | 148805 | 28.26919797 | CS |
| 52 | -0.5 | -1.5873015873 | 31.5 | 33.79 | 23.255 | 148805 | 28.26919797 | CS |
| 156 | -0.5 | -1.5873015873 | 31.5 | 33.79 | 23.255 | 148805 | 28.26919797 | CS |
| 260 | -0.5 | -1.5873015873 | 31.5 | 33.79 | 23.255 | 148805 | 28.26919797 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 31.19 | 1.08 | 3.59 | 30.27 | 31.63 | 30.02 | 125354 |
| 1732145400 | 30.11 | 1.16 | 4.01 | 30 | 30.15 | 28.805 | 74918 |
| 1732059000 | 28.95 | 0.13 | 0.45 | 28.81 | 29.1299 | 28.445 | 47387 |
| 1731972600 | 28.82 | -1.29 | -4.28 | 30.49 | 31.103 | 28.5518 | 69278 |
| 1731713400 | 30.11 | 2.23 | 8.00 | 28.15 | 30.38 | 27.645 | 101540 |
| 1731627000 | 27.88 | 0.12 | 0.43 | 27.87 | 28.4 | 27.38 | 107330 |
| 1731540600 | 27.76 | -1.52 | -5.19 | 29.37 | 29.4309 | 27.45 | 61027 |
| 1731454200 | 29.28 | -1.43 | -4.66 | 30.5 | 30.97 | 28.82 | 58027 |
| 1731367800 | 30.71 | 2.24 | 7.87 | 28.9 | 30.93 | 28.69 | 122221 |
| 1731108600 | 28.47 | -0.45 | -1.56 | 28.53 | 29.45 | 27.99 | 187962 |
| 1731022200 | 28.92 | 0.96 | 3.43 | 28.17 | 29.02 | 27.95 | 71569 |
| 1730935800 | 27.96 | -0.08 | -0.29 | 27.87 | 28.395 | 27.655 | 60763 |
| 1730849400 | 28.04 | 1.54 | 5.81 | 26.51 | 28.1 | 26.51 | 80630 |
| 1730763000 | 26.5 | -1.32 | -4.74 | 27.78 | 28.36 | 26.31 | 97870 |
| 1730500200 | 27.82 | 0.67 | 2.47 | 27.18 | 27.97 | 27.02 | 71126 |
| 1730413800 | 27.15 | -0.18 | -0.66 | 27.39 | 27.4769 | 26.6 | 90458 |
| 1730327400 | 27.33 | -0.25 | -0.91 | 27.67 | 27.69 | 26.89 | 55077 |
| 1730241000 | 27.58 | -1.35 | -4.67 | 28.76 | 28.76 | 26.78 | 139900 |
| 1730154600 | 28.93 | 1.38 | 5.01 | 28.14 | 29.37 | 27.74 | 91147 |
| 1729895400 | 27.55 | -1.22 | -4.24 | 28.97 | 29.27 | 27.53 | 60208 |
| 1729809000 | 28.77 | -0.42 | -1.44 | 29.19 | 29.58 | 28.77 | 67016 |
| 1729722600 | 29.19 | -1.37 | -4.48 | 30.5 | 30.73 | 29.18 | 64222 |
| 1729636200 | 30.56 | -1.31 | -4.11 | 31.75 | 32.24 | 30.56 | 117784 |
| 1729549800 | 31.87 | -0.28 | -0.87 | 31.01 | 32.439999 | 30.57 | 109464 |
| 1729290600 | 32.15 | 4.14 | 14.78 | 28.21 | 32.32 | 28.04 | 221416 |
| 1729204200 | 28.01 | -0.13 | -0.46 | 28.31 | 28.89 | 27.6375 | 99903 |
| 1729117800 | 28.14 | -0.82 | -2.83 | 29.54 | 29.54 | 28.09 | 82765 |
| 1729031400 | 28.96 | -1.61 | -5.27 | 30.7 | 31.19 | 28.75 | 168816 |
| 1728945000 | 30.57 | 2.57 | 9.18 | 27.96 | 30.74 | 27.68 | 225365 |
| 1728685800 | 28 | 1.71 | 6.50 | 26.68 | 28.84 | 26.25 | 221035 |
| 1728599400 | 26.29 | -0.07 | -0.27 | 26.14 | 26.45 | 25.85 | 273715 |
| 1728513000 | 26.36 | -0.28 | -1.05 | 26.53 | 26.83 | 26.22 | 204822 |
| 1728426600 | 26.64 | -0.21 | -0.78 | 26.77 | 26.998 | 26.45 | 174129 |
| 1728340200 | 26.85 | 0.54 | 2.05 | 26.34 | 26.93 | 25.66 | 193242 |
| 1728081000 | 26.31 | -0.51 | -1.90 | 27.16 | 27.16 | 26.22 | 201038 |
| 1727994600 | 26.82 | -0.3 | -1.11 | 27.02 | 27.39 | 26.79 | 193838 |
| 1727908200 | 27.12 | 0.13 | 0.48 | 26.92 | 27.3 | 26.72 | 150070 |
| 1727821800 | 26.99 | -0.43 | -1.57 | 27.36 | 27.73 | 26.81 | 214746 |
| 1727735400 | 27.42 | -0.67 | -2.39 | 27.9 | 27.9 | 27.115 | 257098 |
| 1727476200 | 28.09 | 0.57 | 2.07 | 27.84 | 28.5 | 27.4525 | 184999 |
| 1727389800 | 27.52 | 0.81 | 3.03 | 27.11 | 27.8 | 26.66 | 227846 |
| 1727303400 | 26.71 | -0.03 | -0.11 | 26.02 | 27.14 | 26.02 | 143892 |
| 1727217000 | 26.74 | -1.4 | -4.98 | 27.55 | 28.07 | 26.5 | 125012 |
| 1727130600 | 28.14 | -1.37 | -4.64 | 29.12 | 29.75 | 28.14 | 101284 |
| 1726871400 | 29.51 | -3.76 | -11.30 | 30 | 30.81 | 28.2101 | 207628 |
| 1726785000 | 33.27 | 1.81 | 5.75 | 31.97 | 33.33 | 31.59 | 162186 |
| 1726698600 | 31.46 | 0.72 | 2.34 | 30.98 | 31.99 | 30.685 | 123976 |
| 1726612200 | 30.74 | -0.39 | -1.25 | 30.66 | 31.7287 | 30.64 | 115732 |
| 1726525800 | 31.13 | 2.32 | 8.05 | 29.26 | 31.86 | 29.26 | 211931 |
| 1726266600 | 28.81 | 0.54 | 1.91 | 28.49 | 29.14 | 28.08 | 69448 |
| 1726180200 | 28.27 | -0.15 | -0.53 | 28.24 | 29.0657 | 27.67 | 61136 |
| 1726093800 | 28.42 | -0.34 | -1.18 | 28.86 | 28.95 | 27.65 | 226785 |
| 1726007400 | 28.76 | 1 | 3.60 | 27.6 | 29.0999 | 26.9792 | 206591 |
| 1725921000 | 27.76 | -0.04 | -0.14 | 27.4 | 27.97 | 26.78 | 65535 |
| 1725661800 | 27.8 | 0.1 | 0.36 | 27.69 | 28.175 | 27.1 | 74286 |
| 1725575400 | 27.7 | -0.1 | -0.36 | 27.81 | 29.09 | 27.67 | 105618 |
| 1725489000 | 27.8 | -1.93 | -6.49 | 29.39 | 29.46 | 27.79 | 97820 |
| 1725402600 | 29.73 | -1.05 | -3.41 | 30 | 30.06 | 28.61 | 61311 |
| 1725057000 | 30.78 | 0.63 | 2.09 | 30.09 | 30.85 | 29.59 | 131767 |
| 1724970600 | 30.15 | -2.71 | -8.25 | 33.33 | 33.79 | 29.97 | 96558 |
| 1724884200 | 32.86 | -0.52 | -1.56 | 32.97 | 33.2351 | 32.34 | 136485 |
| 1724797800 | 33.38 | 2.21 | 7.09 | 31.94 | 33.3966 | 30.07 | 194567 |
| 1724711400 | 31.17 | 0.27 | 0.87 | 31.36 | 31.55 | 30.73 | 244460 |
| 1724452200 | 30.9 | 0.28 | 0.91 | 31.65 | 31.65 | 30.3 | 381949 |
| 1724365800 | 30.62 | 1.91 | 6.65 | 29.33 | 31.175 | 28.77 | 189195 |
