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 | 0 | 25.52 | 25.56 | 25.48 | 2063710 | 25.53319804 | SP |
| 4 | -0.07 | -0.273544353263 | 25.59 | 25.65 | 25.32 | 2671735 | 25.50961672 | SP |
| 12 | -0.14 | -0.545596258769 | 25.66 | 25.7 | 25.07 | 2867161 | 25.42187356 | SP |
| 26 | 0.14 | 0.551615445232 | 25.38 | 25.77 | 25.07 | 2874138 | 25.48083365 | SP |
| 52 | 0.43 | 1.71383021124 | 25.09 | 25.77 | 24.67 | 3363308 | 25.21095626 | SP |
| 156 | -0.91 | -3.44305713205 | 26.43 | 26.56 | 23.47 | 4977821 | 24.88950979 | SP |
| 260 | -1.57 | -5.79549649317 | 27.09 | 27.58 | 21.42 | 4990439 | 25.48843902 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.52 | -0.03 | -0.12 | 25.56 | 25.57 | 25.51 | 1177917 |
| 1740094200 | 25.55 | 0.02 | 0.08 | 25.54 | 25.55 | 25.51 | 2198054 |
| 1740007800 | 25.53 | 0.01 | 0.04 | 25.49 | 25.53 | 25.48 | 2711989 |
| 1739921400 | 25.52 | -0.01 | -0.04 | 25.56 | 25.56 | 25.4905 | 1756180 |
| 1739575800 | 25.53 | 0.03 | 0.12 | 25.52 | 25.56 | 25.52 | 1588617 |
| 1739489400 | 25.5 | 0.08 | 0.31 | 25.45 | 25.5062 | 25.43 | 2879137 |
| 1739403000 | 25.42 | -0.04 | -0.16 | 25.39 | 25.44 | 25.375 | 3988329 |
| 1739316600 | 25.46 | -0.01 | -0.04 | 25.46 | 25.47 | 25.44 | 2637024 |
| 1739230200 | 25.47 | 0.05 | 0.20 | 25.46 | 25.49 | 25.45 | 2852247 |
| 1738971000 | 25.42 | -0.05 | -0.20 | 25.47 | 25.475 | 25.41 | 2644102 |
| 1738884600 | 25.47 | -0.04 | -0.16 | 25.52 | 25.52 | 25.47 | 1877760 |
| 1738798200 | 25.51 | 0.06 | 0.24 | 25.48 | 25.53 | 25.45 | 2012731 |
| 1738711800 | 25.45 | 0.07 | 0.28 | 25.41 | 25.45 | 25.38 | 2281583 |
| 1738625400 | 25.38 | -0.18 | -0.70 | 25.4 | 25.42 | 25.32 | 3757529 |
| 1738366200 | 25.56 | -0.05 | -0.20 | 25.65 | 25.65 | 25.55 | 2854416 |
| 1738279800 | 25.61 | 0.03 | 0.12 | 25.63 | 25.64 | 25.59 | 3098593 |
| 1738193400 | 25.58 | -0.02 | -0.08 | 25.6 | 25.61 | 25.55 | 3113711 |
| 1738107000 | 25.6 | -0.01 | -0.04 | 25.6 | 25.605 | 25.5542 | 1895722 |
| 1738020600 | 25.61 | 0.03 | 0.12 | 25.58 | 25.62 | 25.58 | 1898720 |
| 1737761400 | 25.58 | 0.06 | 0.24 | 25.59 | 25.62 | 25.57 | 4716518 |
| 1737675000 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1737588600 | 25.52 | -0.05 | -0.20 | 25.59 | 25.59 | 25.52 | 2915545 |
| 1737502200 | 25.57 | 0.07 | 0.27 | 25.52 | 25.5758 | 25.52 | 2408632 |
| 1737156600 | 25.5 | 0.03 | 0.12 | 25.5 | 25.52 | 25.48 | 2091350 |
| 1737070200 | 25.47 | 0.02 | 0.08 | 25.44 | 25.495 | 25.41 | 3374512 |
| 1736983800 | 25.45 | 0.19 | 0.75 | 25.4 | 25.46 | 25.3845 | 4935455 |
| 1736897400 | 25.26 | 0.02 | 0.08 | 25.27 | 25.29 | 25.25 | 3314584 |
| 1736811000 | 25.24 | 0.01 | 0.04 | 25.19 | 25.24 | 25.19 | 2389968 |
| 1736551800 | 25.23 | -0.13 | -0.51 | 25.275 | 25.3 | 25.22 | 5461378 |
| 1736379000 | 25.36 | 0.03 | 0.12 | 25.305 | 25.36 | 25.3 | 4827762 |
| 1736292600 | 25.33 | -0.06 | -0.24 | 25.41 | 25.43 | 25.31 | 4209810 |
| 1736206200 | 25.39 | 0.01 | 0.04 | 25.35 | 25.425 | 25.35 | 2466316 |
| 1735947000 | 25.38 | 0.08 | 0.32 | 25.35 | 25.38 | 25.3401 | 1816709 |
| 1735860600 | 25.3 | 0.04 | 0.16 | 25.32 | 25.34 | 25.27 | 5391278 |
| 1735687800 | 25.26 | 0.01 | 0.04 | 25.3 | 25.32 | 25.22 | 1995937 |
| 1735601400 | 25.25 | 0.03 | 0.12 | 25.22 | 25.28 | 25.21 | 2480105 |
| 1735342200 | 25.22 | -0.07 | -0.28 | 25.27 | 25.2874 | 25.22 | 1518682 |
| 1735255800 | 25.29 | 0.05 | 0.20 | 25.23 | 25.3 | 25.21 | 2236543 |
| 1735077840 | 25.24 | 0.07 | 0.28 | 25.2 | 25.25 | 25.17 | 1008870 |
| 1734996600 | 25.17 | -0.04 | -0.16 | 25.25 | 25.25 | 25.16 | 1402560 |
| 1734737400 | 25.21 | 0.12 | 0.48 | 25.11 | 25.24 | 25.11 | 2274354 |
| 1734651000 | 25.09 | -0.16 | -0.63 | 25.18 | 25.18 | 25.07 | 6759986 |
| 1734564600 | 25.25 | -0.23 | -0.90 | 25.5 | 25.5 | 25.24 | 4772009 |
| 1734478200 | 25.48 | -0.03 | -0.12 | 25.48 | 25.5 | 25.47 | 1277779 |
| 1734391800 | 25.51 | 0.06 | 0.24 | 25.5 | 25.53 | 25.49 | 1403668 |
| 1734132600 | 25.45 | -0.07 | -0.27 | 25.55 | 25.55 | 25.45 | 5777376 |
| 1734046200 | 25.52 | -0.05 | -0.18 | 25.57 | 25.57 | 25.51 | 7974503 |
| 1733959800 | 25.5652 | -0 | -0.02 | 25.59 | 25.5999 | 25.56 | 1649802 |
| 1733873400 | 25.57 | 0.01 | 0.04 | 25.56 | 25.57 | 25.54 | 1152187 |
| 1733787000 | 25.56 | -0.02 | -0.08 | 25.6 | 25.6 | 25.55 | 3538394 |
| 1733527800 | 25.58 | 0.04 | 0.16 | 25.58 | 25.6082 | 25.5638 | 769315 |
| 1733441400 | 25.54 | -0.01 | -0.04 | 25.55 | 25.55 | 25.52 | 1438797 |
| 1733355000 | 25.55 | 0.03 | 0.12 | 25.53 | 25.56 | 25.515 | 3427170 |
| 1733268600 | 25.52 | 0.01 | 0.04 | 25.53 | 25.55 | 25.5 | 2023927 |
| 1733182200 | 25.51 | -0.18 | -0.70 | 25.59 | 25.59 | 25.48 | 2998674 |
| 1732917840 | 25.69 | 0.07 | 0.27 | 25.66 | 25.7 | 25.66 | 579769 |
| 1732750200 | 25.62 | 0.05 | 0.20 | 25.6 | 25.63 | 25.5899 | 1693530 |
| 1732663800 | 25.57 | -0.04 | -0.16 | 25.61 | 25.61 | 25.55 | 3935517 |
| 1732577400 | 25.61 | 0.07 | 0.27 | 25.6 | 25.64 | 25.5999 | 2104578 |
| 1732318200 | 25.54 | 0.01 | 0.04 | 25.55 | 25.57 | 25.52 | 5380606 |
