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 | 0.288 | 1.12018669778 | 25.71 | 26.42 | 24.95 | 1163393 | 25.39449881 | CS |
| 4 | 0.938 | 3.74301675978 | 25.06 | 27.5 | 24.8 | 1152071 | 25.78468229 | CS |
| 12 | -3.852 | -12.9045226131 | 29.85 | 30.23 | 24.1 | 1322908 | 26.48375125 | CS |
| 26 | -15.432 | -37.2483707458 | 41.43 | 42.5 | 24.1 | 1448479 | 29.63052669 | CS |
| 52 | -4.162 | -13.799734748 | 30.16 | 44.86 | 24.1 | 1259903 | 31.51372594 | CS |
| 156 | 1.528 | 6.24438087454 | 24.47 | 44.86 | 14.89 | 1068549 | 26.87668336 | CS |
| 260 | 12.648 | 94.7415730337 | 13.35 | 44.86 | 5.4 | 1194519 | 22.66874269 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 25.91 | 0.45 | 1.77 | 26.09 | 26.28 | 25.46 | 1580037 |
| 1737070500 | 25.46 | 0.18 | 0.71 | 25.82 | 26.42 | 25.44 | 1354027 |
| 1736984100 | 25.28 | -0.03 | -0.12 | 25.95 | 26.05 | 25.27 | 1732326 |
| 1736897700 | 25.31 | -0.11 | -0.43 | 25.69 | 25.91 | 25 | 887917 |
| 1736811300 | 25.42 | -0.16 | -0.63 | 25.19 | 25.4793 | 24.95 | 982098 |
| 1736552100 | 25.58 | -0.44 | -1.69 | 25.675 | 25.775 | 25.27 | 847656 |
| 1736379300 | 26.02 | -0.54 | -2.03 | 26.2 | 26.2 | 25.7 | 768696 |
| 1736292900 | 26.56 | -0.17 | -0.64 | 27.18 | 27.3299 | 26.42 | 851921 |
| 1736206500 | 26.73 | 0.2 | 0.75 | 27.135 | 27.5 | 26.63 | 1558276 |
| 1735947300 | 26.53 | 0.52 | 2.00 | 26.18 | 26.71 | 25.965 | 847110 |
| 1735860900 | 26.01 | 0.32 | 1.25 | 26.27 | 26.68 | 25.88 | 1281064 |
| 1735688100 | 25.69 | -0.1 | -0.39 | 25.87 | 26.035 | 25.51 | 931671 |
| 1735601700 | 25.79 | -0.27 | -1.04 | 25.6656 | 26.03 | 25.36 | 700447 |
| 1735342500 | 26.06 | -0.34 | -1.29 | 26.3 | 26.32 | 25.889 | 610256 |
| 1735256100 | 26.4 | -0.07 | -0.26 | 26.2 | 26.6577 | 26.02 | 594688 |
| 1735077840 | 26.47 | 0.2 | 0.76 | 26.29 | 26.59 | 26.06 | 370666 |
| 1734996900 | 26.27 | 1 | 3.96 | 25.7 | 26.37 | 25.57 | 887688 |
| 1734737700 | 25.27 | 0.14 | 0.56 | 25.025 | 25.84 | 24.97 | 4130359 |
| 1734651300 | 25.13 | -0.42 | -1.64 | 25.91 | 25.94 | 25.0823 | 1512794 |
| 1734564900 | 25.55 | -1.07 | -4.02 | 26.7685 | 27.47 | 25.28 | 1539847 |
| 1734478500 | 26.62 | -0.36 | -1.33 | 26.89 | 27.22 | 26.41 | 1289911 |
| 1734392100 | 26.98 | 0.44 | 1.66 | 26.56 | 27.29 | 26.47 | 1317581 |
| 1734132900 | 26.54 | 0.16 | 0.61 | 26.66 | 26.94 | 26.29 | 1441159 |
| 1734046500 | 26.38 | -0.31 | -1.16 | 26.29 | 26.54 | 26.07 | 1017171 |
| 1733960100 | 26.69 | 0.63 | 2.42 | 26.45 | 26.84 | 26.18 | 1573184 |
| 1733873700 | 26.06 | -0.73 | -2.72 | 26.74 | 26.74 | 26.02 | 1228023 |
| 1733787300 | 26.79 | 0.51 | 1.94 | 26.31 | 27.28 | 26.2636 | 1499278 |
| 1733528100 | 26.28 | 0.27 | 1.04 | 26.14 | 26.42 | 26.02 | 805012 |
| 1733441700 | 26.01 | -0.53 | -2.00 | 26.66 | 26.745 | 25.83 | 1193721 |
| 1733355300 | 26.54 | -0.44 | -1.63 | 26.98 | 27.3 | 26.36 | 1550491 |
| 1733268900 | 26.98 | -0.3 | -1.10 | 27.1 | 27.13 | 26.59 | 1977354 |
| 1733182500 | 27.28 | 0.84 | 3.18 | 26.6 | 27.38 | 26.6 | 947056 |
| 1732917840 | 26.44 | 0.42 | 1.61 | 26.3 | 26.77 | 26.2601 | 510713 |
| 1732750500 | 26.02 | -0.26 | -0.99 | 26.43 | 26.43 | 25.53 | 787926 |
| 1732664100 | 26.28 | -0.61 | -2.27 | 27.09 | 27.1 | 26.15 | 935329 |
| 1732577700 | 26.89 | 0.35 | 1.32 | 26.905 | 27.35 | 26.78 | 1231839 |
| 1732318500 | 26.54 | 0.19 | 0.72 | 26.44 | 26.64 | 26.32 | 792085 |
| 1732232100 | 26.35 | 0.99 | 3.90 | 25.655 | 26.47 | 25.45 | 885852 |
| 1732145700 | 25.36 | -0.01 | -0.04 | 25.24 | 25.405 | 25.02 | 845488 |
| 1732059300 | 25.37 | -0.02 | -0.08 | 25.175 | 25.4497 | 25.09 | 885631 |
| 1731972900 | 25.39 | 0.2 | 0.79 | 25.01 | 25.49 | 25.01 | 1123763 |
| 1731713700 | 25.19 | -0.83 | -3.19 | 25.575 | 25.78 | 25.02 | 1021519 |
| 1731627300 | 26.02 | 0.04 | 0.15 | 26.42 | 26.585 | 25.81 | 1012668 |
| 1731540900 | 25.98 | -0.5 | -1.89 | 26.26 | 26.61 | 25.7 | 1162208 |
| 1731454500 | 26.48 | -0.62 | -2.29 | 27.09 | 27.09 | 26.3004 | 959420 |
| 1731368100 | 27.1 | -0.26 | -0.95 | 27.03 | 27.18 | 26.5924 | 863949 |
| 1731108900 | 27.36 | -0.39 | -1.41 | 27.54 | 27.59 | 27.115 | 1018655 |
| 1731022500 | 27.75 | 0.38 | 1.39 | 28.09 | 28.43 | 27.61 | 1400093 |
| 1730936100 | 27.37 | 1.05 | 3.97 | 27.45 | 27.595 | 26.81 | 1499352 |
| 1730849700 | 26.325 | 0.31 | 1.17 | 25.92 | 26.34 | 25.8 | 1214988 |
| 1730763300 | 26.02 | 0.02 | 0.08 | 25.92 | 26.92 | 25.92 | 1591250 |
| 1730500500 | 26 | 0.55 | 2.16 | 25.7 | 26.545 | 25.69 | 1659953 |
| 1730414100 | 25.45 | -1.28 | -4.79 | 26.41 | 26.41 | 25.44 | 2350178 |
| 1730327700 | 26.73 | -1.25 | -4.47 | 26.585 | 27.73 | 26.585 | 2421615 |
| 1730241300 | 27.98 | -1.55 | -5.25 | 24.685 | 28.17 | 24.58 | 5671686 |
| 1730154900 | 29.53 | -0.35 | -1.17 | 30 | 30.23 | 29.25 | 2355625 |
| 1729895700 | 29.88 | 0.51 | 1.74 | 29.85 | 30.21 | 29.71 | 1065125 |
| 1729809300 | 29.37 | -0.11 | -0.37 | 29.905 | 29.93 | 29.15 | 833918 |
| 1729722900 | 29.48 | -0.49 | -1.63 | 29.8 | 30.15 | 29.07 | 1099932 |
| 1729636500 | 29.97 | -0.33 | -1.09 | 30.175 | 30.22 | 29.76 | 855911 |
| 1729550100 | 30.3 | -0.23 | -0.75 | 30.43 | 30.99 | 30.2 | 1162431 |
| 1729290900 | 30.53 | -0.42 | -1.36 | 31.2 | 31.21 | 30.355 | 970645 |
