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 | 0.23 | 0.88122605364 | 26.1 | 26.435 | 25.07 | 3846966 | 25.85698841 | CS |
| 4 | -4.5 | -14.5961725592 | 30.83 | 31.75 | 25.07 | 1685177 | 26.5974916 | CS |
| 12 | -3.57 | -11.9397993311 | 29.9 | 31.75 | 25.07 | 1017355 | 27.38443651 | CS |
| 26 | -5.24 | -16.5980361102 | 31.57 | 34.2 | 25.07 | 769317 | 28.93387201 | CS |
| 52 | -11.57 | -30.5277044855 | 37.9 | 40.55 | 25.07 | 729816 | 30.46014332 | CS |
| 156 | -16 | -37.7982518309 | 42.33 | 45.47 | 24.91 | 648398 | 33.93632204 | CS |
| 260 | -12.99 | -33.0366225839 | 39.32 | 55.25 | 24.91 | 602699 | 37.73342307 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 25.92 | -0.09 | -0.35 | 25.62 | 26.21 | 25.46 | 926494 |
| 1741217700 | 26.01 | 0.42 | 1.64 | 25.72 | 26.27 | 25.72 | 11046326 |
| 1741131300 | 25.59 | 0.12 | 0.47 | 25.64 | 25.9 | 25.07 | 4909832 |
| 1741044900 | 25.47 | -0.35 | -1.36 | 26.22 | 26.435 | 25.33 | 1002069 |
| 1740785700 | 25.82 | -0.09 | -0.35 | 26.1 | 26.105 | 25.58 | 1350109 |
| 1740699300 | 25.91 | -0.64 | -2.41 | 26.48 | 26.63 | 25.9 | 830338 |
| 1740612900 | 26.55 | -0.2 | -0.75 | 26.67 | 27.04 | 26.41 | 814826 |
| 1740526500 | 26.75 | -0.16 | -0.59 | 26.92 | 27.03 | 26.73 | 681685 |
| 1740440100 | 26.91 | 0.08 | 0.30 | 26.945 | 27.16 | 26.59 | 726990 |
| 1740180900 | 26.83 | -0.63 | -2.29 | 27.45 | 27.52 | 26.81 | 792567 |
| 1740094500 | 27.46 | -0.02 | -0.07 | 27.35 | 27.61 | 27.18 | 710510 |
| 1740008100 | 27.48 | -0.35 | -1.26 | 27.75 | 27.75 | 27.34 | 855448 |
| 1739921700 | 27.83 | -0.58 | -2.04 | 28.45 | 28.465 | 27.7007 | 923623 |
| 1739576100 | 28.41 | -0.31 | -1.08 | 28.78 | 28.8 | 28.38 | 572408 |
| 1739489700 | 28.72 | 0.42 | 1.48 | 28.46 | 28.73 | 28.3 | 957071 |
| 1739403300 | 28.3 | -0.36 | -1.26 | 28.37 | 28.43 | 27.83 | 1210643 |
| 1739316900 | 28.66 | -0.23 | -0.80 | 28.5 | 28.9 | 28.46 | 894252 |
| 1739230500 | 28.89 | 1.03 | 3.70 | 28 | 29.25 | 27.87 | 1267351 |
| 1738971300 | 27.86 | -1.67 | -5.66 | 30.83 | 31.75 | 27.775 | 1545815 |
| 1738884900 | 29.53 | -0.86 | -2.83 | 30.19 | 30.44 | 29.33 | 1101329 |
| 1738798500 | 30.39 | 1.02 | 3.47 | 29.47 | 30.45 | 29.33 | 610605 |
| 1738712100 | 29.37 | 0.23 | 0.79 | 29.23 | 29.53 | 29.23 | 390628 |
| 1738625700 | 29.14 | -0.3 | -1.02 | 28.685 | 29.215 | 28.04 | 858615 |
| 1738366500 | 29.44 | -0.51 | -1.70 | 30.1 | 30.16 | 29.41 | 711023 |
| 1738280100 | 29.95 | 0.72 | 2.46 | 29.29 | 30.17 | 29.28 | 538060 |
| 1738193700 | 29.23 | -0.22 | -0.75 | 29.3 | 29.51 | 28.94 | 437501 |
| 1738107300 | 29.45 | 0.78 | 2.72 | 28.78 | 29.51 | 28.62 | 570582 |
| 1738020900 | 28.67 | -0.17 | -0.59 | 28.42 | 28.99 | 28.33 | 441341 |
| 1737761700 | 28.84 | 0.44 | 1.55 | 28.74 | 28.97 | 28.67 | 850329 |
| 1737675300 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1737588900 | 28.4 | 0.04 | 0.14 | 28.43 | 28.525 | 28.31 | 641442 |
| 1737502500 | 28.36 | 0.58 | 2.09 | 28.09 | 28.38 | 27.93 | 469558 |
| 1737156900 | 27.78 | -0.35 | -1.24 | 28.42 | 28.42 | 27.71 | 367360 |
| 1737070500 | 28.13 | -0.04 | -0.14 | 28.2 | 28.32 | 27.98 | 414504 |
| 1736984100 | 28.17 | 0.61 | 2.21 | 28 | 28.5 | 27.635 | 469924 |
| 1736897700 | 27.56 | 0.37 | 1.36 | 27.28 | 27.72 | 27.2199 | 609899 |
| 1736811300 | 27.19 | -0.31 | -1.13 | 27.09 | 27.39 | 26.84 | 723935 |
| 1736552100 | 27.5 | -0.37 | -1.33 | 27.51 | 27.83 | 26.96 | 660638 |
| 1736379300 | 27.87 | -0.36 | -1.28 | 28.03 | 28.18 | 27.67 | 750542 |
| 1736292900 | 28.23 | -0.64 | -2.22 | 28.96 | 29.17 | 28.1393 | 570888 |
| 1736206500 | 28.87 | 0.3 | 1.05 | 28.99 | 29.16 | 28.75 | 389953 |
| 1735947300 | 28.57 | 0.32 | 1.13 | 28.4 | 28.635 | 28.2 | 457264 |
| 1735860900 | 28.25 | -0.07 | -0.25 | 28.47 | 28.6 | 28.04 | 630732 |
| 1735688100 | 28.32 | -0.1 | -0.35 | 28.49 | 28.565 | 28.15 | 705907 |
| 1735601700 | 28.42 | 0.11 | 0.39 | 28.03 | 28.505 | 27.835 | 731906 |
| 1735342500 | 28.31 | 0.17 | 0.60 | 28.04 | 28.35 | 27.96 | 857913 |
| 1735256100 | 28.14 | 0.13 | 0.46 | 27.96 | 28.2775 | 27.96 | 377480 |
| 1735077840 | 28.01 | 0.05 | 0.18 | 27.93 | 28.03 | 27.685 | 232259 |
| 1734996900 | 27.96 | 0.36 | 1.30 | 27.59 | 28.01 | 27.31 | 840703 |
| 1734737700 | 27.6 | 0.18 | 0.66 | 27.29 | 27.88 | 27.05 | 1219257 |
| 1734651300 | 27.42 | 0.05 | 0.18 | 27.63 | 27.89 | 27.26 | 991364 |
| 1734564900 | 27.37 | -1.26 | -4.40 | 28.75 | 28.75 | 27.2 | 917178 |
| 1734478500 | 28.63 | -0.94 | -3.18 | 29.39 | 29.39 | 28.29 | 1056636 |
| 1734392100 | 29.57 | 0.05 | 0.17 | 29.44 | 29.68 | 29.26 | 844159 |
| 1734132900 | 29.52 | -0.37 | -1.24 | 29.9 | 29.92 | 29.49 | 477423 |
| 1734046500 | 29.89 | -0.47 | -1.55 | 30.06 | 30.395 | 29.86 | 382190 |
| 1733960100 | 30.36 | 0.08 | 0.26 | 30.48 | 30.65 | 30.21 | 477496 |
| 1733873700 | 30.28 | -0.25 | -0.82 | 30.36 | 30.5 | 30.0502 | 546253 |
| 1733787300 | 30.53 | -0.14 | -0.46 | 30.7 | 31.07 | 30.36 | 598602 |
