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 | -3.11 | -11.6174822563 | 26.77 | 28.2499 | 23.34 | 134304 | 25.42030224 | CS |
| 4 | -2.33 | -8.96498653328 | 25.99 | 28.2499 | 23.34 | 79026 | 25.97418249 | CS |
| 12 | -10.28 | -30.2887448438 | 33.94 | 33.94 | 23.34 | 76528 | 27.08210737 | CS |
| 26 | -7.7 | -24.5535714286 | 31.36 | 34.51 | 23.34 | 105102 | 28.35591007 | CS |
| 52 | -7.84 | -24.8888888889 | 31.5 | 34.51 | 23.255 | 117354 | 28.07571551 | CS |
| 156 | -7.84 | -24.8888888889 | 31.5 | 34.51 | 23.255 | 117354 | 28.07571551 | CS |
| 260 | -7.84 | -24.8888888889 | 31.5 | 34.51 | 23.255 | 117354 | 28.07571551 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.66 | -1.5 | -5.96 | 25.25 | 26.3 | 23.34 | 158028 |
| 1740094200 | 25.16 | -0.42 | -1.64 | 26.33 | 26.33 | 25.08 | 134706 |
| 1740007800 | 25.58 | -2.07 | -7.49 | 27.32 | 27.68 | 25.57 | 112017 |
| 1739921400 | 27.65 | 1.7 | 6.55 | 26.77 | 28.2499 | 26.617 | 132463 |
| 1739575800 | 25.95 | -0.58 | -2.19 | 26.4 | 26.98 | 25.81 | 69371 |
| 1739489400 | 26.53 | 1.03 | 4.04 | 25.52 | 26.695 | 25.42 | 108639 |
| 1739403000 | 25.5 | 0.06 | 0.24 | 25.06 | 25.54 | 25.05 | 65034 |
| 1739316600 | 25.44 | -0.37 | -1.43 | 25.8 | 26.235 | 25.35 | 72660 |
| 1739230200 | 25.81 | -0.53 | -2.01 | 26.5 | 26.7 | 25.7589 | 48246 |
| 1738971000 | 26.34 | -0.66 | -2.44 | 26.84 | 27.15 | 26.25 | 40968 |
| 1738884600 | 27 | 0.5 | 1.89 | 26.9 | 27.05 | 26.41 | 32798 |
| 1738798200 | 26.5 | -0.09 | -0.34 | 26.63 | 26.69 | 26.238 | 40616 |
| 1738711800 | 26.59 | -0.1 | -0.37 | 26.57 | 26.72 | 26.12 | 63950 |
| 1738625400 | 26.69 | 0.08 | 0.30 | 26 | 26.79 | 25.79 | 58062 |
| 1738366200 | 26.61 | 0.01 | 0.04 | 26.61 | 27.49 | 26.28 | 107810 |
| 1738279800 | 26.6 | 0.21 | 0.78 | 26.5 | 26.89 | 26.34 | 72965 |
| 1738193400 | 26.395 | -0.07 | -0.25 | 26.5 | 26.71 | 25.96 | 37301 |
| 1738107000 | 26.46 | 0.59 | 2.28 | 25.79 | 26.8 | 25.51 | 86063 |
| 1738020600 | 25.87 | -0.06 | -0.23 | 25.99 | 26.3 | 25.66 | 59803 |
| 1737761400 | 25.93 | -1.12 | -4.14 | 26.42 | 26.4305 | 25.83 | 42231 |
| 1737675000 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1737588600 | 27.05 | 0.32 | 1.20 | 26.5 | 27.08 | 26.2 | 157686 |
| 1737502200 | 26.73 | 0.22 | 0.83 | 26.5 | 27.01 | 25.85 | 126924 |
| 1737156600 | 26.51 | -0.09 | -0.34 | 26.8 | 27.22 | 26.22 | 77324 |
| 1737070200 | 26.6 | 0.05 | 0.19 | 26.59 | 26.6698 | 25.37 | 62384 |
| 1736983800 | 26.55 | 0.98 | 3.83 | 26.53 | 27 | 24.634 | 177044 |
| 1736897400 | 25.57 | -1.68 | -6.17 | 27.35 | 27.475 | 25.51 | 113811 |
| 1736811000 | 27.25 | 0.58 | 2.17 | 26.75 | 27.66 | 26.665 | 77616 |
| 1736551800 | 26.67 | 0.2 | 0.76 | 26.39 | 27.29 | 26.31 | 100188 |
| 1736379000 | 26.47 | -0.54 | -2.00 | 26.71 | 26.96 | 26.26 | 49670 |
| 1736292600 | 27.01 | -0.72 | -2.60 | 27.89 | 27.89 | 26.678 | 62413 |
| 1736206200 | 27.73 | 0.06 | 0.22 | 27.93 | 28.23 | 26.9 | 52157 |
| 1735947000 | 27.67 | 0.74 | 2.75 | 27.01 | 27.88 | 26.825 | 32978 |
| 1735860600 | 26.93 | -1.04 | -3.70 | 27.75 | 28.782 | 26.9 | 53994 |
| 1735687800 | 27.965 | 0.02 | 0.05 | 27.94 | 28.3274 | 27.6254 | 27849 |
| 1735601400 | 27.95 | 0.43 | 1.56 | 27.36 | 28.03 | 26.34 | 59896 |
| 1735342200 | 27.52 | -0.29 | -1.04 | 28 | 28.52 | 27.031 | 33685 |
| 1735255800 | 27.81 | 0.29 | 1.05 | 27.5 | 27.91 | 26.7 | 47463 |
| 1735077840 | 27.52 | 0.16 | 0.58 | 27.42 | 27.89 | 27.14 | 32887 |
| 1734996600 | 27.36 | 0.05 | 0.18 | 27.01 | 27.5119 | 26.46 | 39542 |
| 1734737400 | 27.31 | 1.19 | 4.56 | 26.39 | 27.97 | 26.28 | 104481 |
| 1734651000 | 26.12 | -1.88 | -6.71 | 27.86 | 28.3766 | 26.12 | 113326 |
| 1734564600 | 28 | 0.5 | 1.82 | 27.71 | 29.19 | 27.18 | 164772 |
| 1734478200 | 27.5 | -0.59 | -2.10 | 28.1 | 28.1 | 27.25 | 74011 |
| 1734391800 | 28.09 | -0.06 | -0.21 | 27.88 | 28.63 | 27.75 | 39634 |
| 1734132600 | 28.15 | -0.4 | -1.40 | 28.54 | 28.895 | 27.68 | 43276 |
| 1734046200 | 28.55 | -0.13 | -0.45 | 28.81 | 29.3 | 28.32 | 83297 |
| 1733959800 | 28.68 | 0.11 | 0.39 | 29 | 29.5949 | 28.415 | 44741 |
| 1733873400 | 28.57 | -0.83 | -2.82 | 29.02 | 29.58 | 28.57 | 86726 |
| 1733787000 | 29.4 | -0.31 | -1.04 | 30.35 | 31.48 | 28.99 | 63126 |
| 1733527800 | 29.71 | -0.02 | -0.07 | 30.11 | 30.47 | 29.22 | 50012 |
| 1733441400 | 29.73 | -1.15 | -3.72 | 31.42 | 31.42 | 29.4604 | 46509 |
| 1733355000 | 30.88 | 0.6 | 1.98 | 30.7 | 31.39 | 29.75 | 70536 |
| 1733268600 | 30.28 | -0.87 | -2.79 | 31.32 | 31.48 | 29.949 | 109617 |
| 1733182200 | 31.15 | -2.7 | -7.98 | 33.94 | 33.94 | 30.7701 | 109213 |
| 1732917840 | 33.85 | -0.01 | -0.03 | 33.92 | 34.51 | 33.85 | 38799 |
| 1732750200 | 33.86 | 1.25 | 3.83 | 32.96 | 33.99 | 32.74 | 53777 |
| 1732663800 | 32.61 | -0.44 | -1.33 | 33.119999 | 33.63 | 32 | 81975 |
| 1732577400 | 33.049999 | 2.09 | 6.75 | 31.9 | 33.36 | 31.4 | 84286 |
