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 | -4.95 | -15.3965785381 | 32.15 | 32.58 | 27 | 355229 | 30.35346407 | CS |
| 4 | -1.3 | -4.56140350877 | 28.5 | 32.58 | 25.8701 | 375816 | 28.98450324 | CS |
| 12 | 10.14 | 59.4372801876 | 17.06 | 32.58 | 16.835 | 512030 | 24.40766693 | CS |
| 26 | 17.82 | 189.978678038 | 9.38 | 32.58 | 7.79 | 489635 | 19.36743338 | CS |
| 52 | 20.57 | 310.256410256 | 6.63 | 32.58 | 6.56 | 365355 | 16.91943685 | CS |
| 156 | 16.58 | 156.120527307 | 10.62 | 32.58 | 2.19 | 196307 | 13.15491759 | CS |
| 260 | 4.7 | 20.8888888889 | 22.5 | 32.58 | 2.19 | 205015 | 15.0584109 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 27.04 | -3.65 | -11.89 | 30.82 | 31.11 | 27 | 608761 |
| 1738280100 | 30.69 | -0.45 | -1.45 | 31.1 | 32.58 | 30.61 | 495922 |
| 1738193700 | 31.14 | 0.3 | 0.97 | 30.86 | 31.726 | 30.52 | 240222 |
| 1738107300 | 30.84 | 2.07 | 7.19 | 29.05 | 30.97 | 29.0001 | 273274 |
| 1738020900 | 28.77 | -1.99 | -6.47 | 29.27 | 30.5364 | 28.2 | 402276 |
| 1737761700 | 30.76 | -0.36 | -1.16 | 32.15 | 32.299999 | 30.566 | 364895 |
| 1737675300 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1737588900 | 31.12 | 0.98 | 3.25 | 30.26 | 31.55 | 29.786627 | 373723 |
| 1737502500 | 30.14 | 0.74 | 2.52 | 30.5 | 31.5 | 29.85 | 543441 |
| 1737156900 | 29.4 | 0.16 | 0.55 | 29.8 | 30.45 | 29.2 | 276589 |
| 1737070500 | 29.24 | 1.66 | 6.02 | 27.95 | 29.7645 | 27.95 | 327979 |
| 1736984100 | 27.58 | 0.48 | 1.77 | 27.98 | 28.5 | 27.2801 | 260048 |
| 1736897700 | 27.1 | 0.33 | 1.23 | 27.35 | 28.68 | 26.68 | 268017 |
| 1736811300 | 26.77 | -0.1 | -0.37 | 26.03 | 26.96 | 26 | 264348 |
| 1736552100 | 26.87 | -0.62 | -2.26 | 27.2145 | 27.49 | 26.55 | 241758 |
| 1736379300 | 27.49 | 0.45 | 1.66 | 26.65 | 27.66 | 25.8701 | 330802 |
| 1736292900 | 27.04 | -0.56 | -2.03 | 27.5526 | 27.93 | 26.41 | 378030 |
| 1736206500 | 27.6 | -2.41 | -8.03 | 29.7653 | 30 | 26.3298 | 889499 |
| 1735947300 | 30.01 | 1.69 | 5.97 | 28.3588 | 30.4575 | 28.3588 | 407365 |
| 1735860900 | 28.32 | -0.49 | -1.70 | 28.97 | 29.4255 | 27.5 | 406503 |
| 1735688100 | 28.81 | -1.43 | -4.73 | 30 | 30.49 | 28 | 821881 |
| 1735601700 | 30.24 | 0.18 | 0.60 | 29.7 | 30.35 | 28.63 | 363612 |
| 1735342500 | 30.06 | -1.08 | -3.47 | 30.71 | 30.865 | 29.01 | 511378 |
| 1735256100 | 31.14 | 2.32 | 8.05 | 28.9 | 31.32 | 28.63 | 594042 |
| 1735077840 | 28.82 | -0.38 | -1.30 | 29.61 | 30.01 | 28.3 | 258972 |
| 1734996900 | 29.2 | -0.36 | -1.22 | 29.7799 | 29.9799 | 28.51 | 495380 |
| 1734737700 | 29.56 | 1.11 | 3.90 | 27.68 | 29.62 | 27.2499 | 717520 |
| 1734651300 | 28.45 | 2.1 | 7.97 | 27.54 | 29.72 | 26.961 | 891702 |
| 1734564900 | 26.35 | -1.07 | -3.90 | 27.61 | 28.21 | 25.65 | 709464 |
| 1734478500 | 27.42 | 1.24 | 4.74 | 26 | 27.49 | 25.68 | 539500 |
| 1734392100 | 26.18 | 1.51 | 6.12 | 25.2 | 26.41 | 25.075 | 653027 |
| 1734132900 | 24.67 | -0.14 | -0.56 | 24.8526 | 25.7686 | 24.0001 | 360517 |
| 1734046500 | 24.81 | 0.64 | 2.65 | 23.6245 | 24.83 | 22.705 | 478865 |
| 1733960100 | 24.17 | 2.43 | 11.18 | 22.135 | 25.49 | 21.88 | 1416792 |
| 1733873700 | 21.74 | 2.82 | 14.90 | 19.75 | 22.4399 | 19.59 | 1249366 |
| 1733787300 | 18.92 | -0.51 | -2.62 | 19.57 | 20.15 | 18.2403 | 421712 |
| 1733528100 | 19.43 | 0.94 | 5.08 | 18.65 | 19.61 | 18.39 | 323543 |
| 1733441700 | 18.49 | -0.3 | -1.60 | 18.93 | 19.15 | 18.4 | 264210 |
| 1733355300 | 18.79 | -0.36 | -1.88 | 18.82 | 19.42 | 18.5 | 232680 |
| 1733268900 | 19.15 | 0.82 | 4.47 | 18.6 | 19.35 | 18.43 | 271970 |
| 1733182500 | 18.33 | -1 | -5.17 | 19.41 | 19.41 | 17.91 | 519117 |
| 1732917840 | 19.33 | 0.28 | 1.47 | 19.38 | 19.86 | 19.08 | 115683 |
| 1732750500 | 19.05 | -0.97 | -4.85 | 20.07 | 20.205 | 18.69 | 745064 |
| 1732664100 | 20.02 | 0.03 | 0.15 | 19.83 | 21.19 | 19.83 | 285143 |
| 1732577700 | 19.99 | -1.32 | -6.19 | 22.05 | 22.12 | 19.765 | 716922 |
| 1732318500 | 21.31 | 1 | 4.92 | 20.28 | 21.825 | 19.82 | 517194 |
| 1732232100 | 20.31 | 0.97 | 5.02 | 19.55 | 20.34 | 18.8573 | 459591 |
| 1732145700 | 19.34 | -2 | -9.37 | 21.09 | 21.09 | 17.83 | 1055724 |
| 1732059300 | 21.34 | 2.28 | 11.96 | 19.66 | 21.62 | 19.51 | 1168104 |
| 1731972900 | 19.06 | 0.74 | 4.04 | 18.44 | 19.28 | 17.79 | 346294 |
| 1731713700 | 18.32 | -0.44 | -2.35 | 18.7513 | 19 | 18.11 | 349206 |
| 1731627300 | 18.76 | -0.29 | -1.52 | 18.88 | 19.48 | 18.31 | 486954 |
| 1731540900 | 19.05 | 0.67 | 3.65 | 18.76 | 19.38 | 18.31 | 515483 |
| 1731454500 | 18.38 | 0.49 | 2.74 | 17.78 | 19.1261 | 17.68 | 517824 |
| 1731368100 | 17.89 | 0.39 | 2.23 | 17.65 | 18.155 | 17.55 | 663458 |
| 1731108900 | 17.5 | 0.61 | 3.58 | 16.9566 | 17.51 | 16.835 | 466631 |
| 1731022500 | 16.895 | 0.96 | 5.99 | 15.92 | 17.14 | 15.8401 | 514501 |
| 1730936100 | 15.94 | 0.14 | 0.89 | 15 | 16.059999 | 14.14 | 713634 |
| 1730849700 | 15.8 | 0.67 | 4.43 | 15.59 | 16.2 | 15.4 | 313553 |
| 1730763300 | 15.13 | 0.45 | 3.07 | 14.74 | 15.87 | 14.5501 | 392973 |
