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 | 0.9012 | 3.59330143541 | 25.08 | 25.97 | 24.83 | 11175 | 25.17304 | SP |
| 4 | -3.1288 | -10.748196496 | 29.11 | 29.81 | 24.83 | 31433 | 27.45295452 | SP |
| 12 | -2.2688 | -8.03115044248 | 28.25 | 31.11 | 24.83 | 23409 | 28.92379544 | SP |
| 26 | -1.6988 | -6.13728323699 | 27.68 | 31.11 | 23.7005 | 14962 | 28.32840954 | SP |
| 52 | 4.8312 | 22.8425531915 | 21.15 | 31.11 | 20.89 | 12097 | 27.13087489 | SP |
| 156 | 0.2012 | 0.78044996121 | 25.78 | 31.11 | 15.6494 | 14800 | 21.81087787 | SP |
| 260 | 0.2012 | 0.78044996121 | 25.78 | 31.11 | 15.6494 | 14800 | 21.81087787 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.9812 | 0.26 | 0.99 | 26.01 | 26.0519 | 25.84 | 8263 |
| 1737070200 | 25.726 | 0.04 | 0.14 | 25.8 | 25.8731 | 25.69 | 9521 |
| 1736983800 | 25.69 | 0.59 | 2.37 | 25.53 | 25.69 | 25.46 | 2522 |
| 1736897400 | 25.0952 | 0.14 | 0.55 | 25.12 | 25.1999 | 25 | 3275 |
| 1736811000 | 24.957 | -0.25 | -1.00 | 24.86 | 24.957 | 24.83 | 30880 |
| 1736551800 | 25.21 | -0.04 | -0.16 | 25.08 | 25.2832 | 24.9687 | 9679 |
| 1736379000 | 25.25 | -0.15 | -0.61 | 25.25 | 25.25 | 25.05 | 593 |
| 1736292600 | 25.4049 | -0.52 | -1.99 | 26.02 | 26.05 | 25.4049 | 7650 |
| 1736206200 | 25.92 | 0.29 | 1.14 | 25.88 | 26 | 25.88 | 31275 |
| 1735947000 | 25.628 | 0.55 | 2.18 | 25.4364 | 25.628 | 25.4364 | 3608 |
| 1735860600 | 25.081 | 0.24 | 0.97 | 25.16 | 25.169 | 24.93 | 20491 |
| 1735687800 | 24.84 | -0.26 | -1.04 | 25.19 | 25.19 | 24.84 | 13018 |
| 1735601400 | 25.1017 | -0.41 | -1.60 | 25.14 | 25.26 | 24.86 | 26253 |
| 1735342200 | 25.51 | -0.52 | -2.00 | 25.84 | 25.84 | 25.36 | 37056 |
| 1735255800 | 26.03 | -0.03 | -0.10 | 25.95 | 26.15 | 25.82 | 39718 |
| 1735077840 | 26.0565 | 0.38 | 1.49 | 25.78 | 26.1 | 25.78 | 15683 |
| 1734996600 | 25.6746 | -3.95 | -13.32 | 25.88 | 25.88 | 25.45 | 30467 |
| 1734737400 | 29.6212 | 0.36 | 1.24 | 29.11 | 29.81 | 29.0497 | 252665 |
| 1734651000 | 29.257 | -0.18 | -0.60 | 29.53 | 29.53 | 29.23 | 16797 |
| 1734564600 | 29.4342 | -1.12 | -3.66 | 30.55 | 30.6 | 29.4342 | 5773 |
| 1734478200 | 30.5528 | -0.17 | -0.54 | 30.55 | 30.61 | 30.37 | 5670 |
| 1734391800 | 30.7193 | 0.17 | 0.56 | 30.6011 | 30.85 | 30.6011 | 8807 |
| 1734132600 | 30.5485 | 0.07 | 0.22 | 30.5 | 30.6398 | 30.4902 | 5896 |
| 1734046200 | 30.48 | -0.01 | -0.02 | 30.61 | 30.63 | 30.45 | 3281 |
| 1733959800 | 30.4858 | 0.41 | 1.35 | 30.44 | 30.54 | 30.42 | 1975 |
| 1733873400 | 30.08 | -0.33 | -1.08 | 30.35 | 30.55 | 30.04 | 13351 |
| 1733787000 | 30.4096 | -0.51 | -1.64 | 30.91 | 30.96 | 30.3665 | 6753 |
| 1733527800 | 30.9172 | 0.3 | 0.99 | 30.75 | 30.9172 | 30.75 | 11912 |
| 1733441400 | 30.6127 | -0.2 | -0.64 | 30.94 | 30.94 | 30.61 | 12100 |
| 1733355000 | 30.81 | 0.31 | 1.02 | 30.48 | 30.81 | 30.48 | 29490 |
| 1733268600 | 30.5 | -0.02 | -0.07 | 30.425 | 30.5 | 30.39 | 5810 |
| 1733182200 | 30.5213 | -0.15 | -0.50 | 30.73 | 30.73 | 30.5 | 6092 |
| 1732917840 | 30.6746 | 0.19 | 0.62 | 30.64 | 30.76 | 30.585 | 244533 |
| 1732750200 | 30.4857 | 0.03 | 0.11 | 30.61 | 30.63 | 30.405 | 2469 |
| 1732663800 | 30.4522 | -0.28 | -0.91 | 30.6941 | 30.71 | 30.4001 | 10308 |
| 1732577400 | 30.731 | 0.06 | 0.19 | 31.11 | 31.11 | 30.56 | 2393 |
| 1732318200 | 30.672 | 0.37 | 1.23 | 30.33 | 30.7 | 30.33 | 3630 |
| 1732231800 | 30.3 | -0.02 | -0.08 | 30.72 | 30.72 | 30.29 | 13499 |
| 1732145400 | 30.3238 | 0.05 | 0.16 | 30.34 | 30.34 | 30.165 | 2281 |
| 1732059000 | 30.2746 | 0.4 | 1.34 | 29.83 | 30.2746 | 29.81 | 76524 |
| 1731972600 | 29.8754 | 0.43 | 1.45 | 29.71 | 30.02 | 29.66 | 15041 |
| 1731713400 | 29.4494 | -0.11 | -0.36 | 29.41 | 29.54 | 29.25 | 8112 |
| 1731627000 | 29.5554 | -0.27 | -0.92 | 29.7193 | 29.85 | 29.5554 | 6867 |
| 1731540600 | 29.8303 | -0.17 | -0.58 | 30.23 | 30.37 | 29.8303 | 11945 |
| 1731454200 | 30.0051 | -0.18 | -0.61 | 30.21 | 30.21 | 29.945 | 4004 |
| 1731367800 | 30.1879 | 0.49 | 1.63 | 30.37 | 30.39 | 30.14 | 26752 |
| 1731108600 | 29.7025 | 0.33 | 1.13 | 29.35 | 29.83 | 29.35 | 18384 |
| 1731022200 | 29.37 | 0.4 | 1.38 | 29.1 | 29.4399 | 29.0453 | 49365 |
| 1730935800 | 28.9691 | 1.02 | 3.65 | 28.4109 | 28.99 | 28.375 | 7205 |
| 1730849400 | 27.95 | 0.64 | 2.33 | 27.4 | 27.95 | 27.4 | 8071 |
| 1730763000 | 27.3147 | -0.12 | -0.45 | 27.28 | 27.4224 | 27.28 | 1940 |
| 1730500200 | 27.4388 | 0.11 | 0.40 | 27.48 | 27.565 | 27.39 | 11093 |
| 1730413800 | 27.3283 | -0.88 | -3.12 | 27.83 | 27.83 | 27.2248 | 3798 |
| 1730327400 | 28.2073 | -0.33 | -1.14 | 28.37 | 28.3801 | 28.2073 | 6116 |
| 1730241000 | 28.5325 | 0.17 | 0.61 | 28.33 | 28.59 | 28.33 | 26630 |
| 1730154600 | 28.3601 | 0.16 | 0.58 | 28.47 | 28.47 | 28.3 | 37755 |
| 1729895400 | 28.1963 | 0.01 | 0.05 | 28.25 | 28.35 | 28.1963 | 44109 |
| 1729809000 | 28.1816 | 0.15 | 0.55 | 28.28 | 28.28 | 28.08 | 17410 |
| 1729722600 | 28.0285 | -0.43 | -1.50 | 28.3 | 28.3 | 27.97 | 4268 |
| 1729636200 | 28.4566 | 0.08 | 0.26 | 28.3 | 28.4566 | 28.3 | 6662 |
| 1729549800 | 28.3815 | -0.09 | -0.31 | 28.53 | 28.53 | 28.34 | 2575 |
