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 | 0.2 | 0.753863550697 | 26.53 | 27.22 | 24.634 | 110770 | 26.60137962 | CS |
| 4 | -0.77 | -2.8 | 27.5 | 28.782 | 24.634 | 72019 | 26.84076853 | CS |
| 12 | -0.94 | -3.39718106252 | 27.67 | 34.51 | 24.634 | 76388 | 28.49261111 | CS |
| 26 | -4.77 | -15.1428571429 | 31.5 | 34.51 | 23.255 | 123466 | 28.307857 | CS |
| 52 | -4.77 | -15.1428571429 | 31.5 | 34.51 | 23.255 | 123466 | 28.307857 | CS |
| 156 | -4.77 | -15.1428571429 | 31.5 | 34.51 | 23.255 | 123466 | 28.307857 | CS |
| 260 | -4.77 | -15.1428571429 | 31.5 | 34.51 | 23.255 | 123466 | 28.307857 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 30.96 | -0.23 | -0.74 | 31.51 | 31.75 | 30.92 | 39928 |
| 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 |
