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 | -0.83 | -2.78150134048 | 29.84 | 30.45 | 28.22 | 1542307 | 29.22274468 | CS |
| 4 | 1.52 | 5.52928337577 | 27.49 | 30.55 | 26.89 | 1423111 | 29.00804916 | CS |
| 12 | 5.37 | 22.7157360406 | 23.64 | 30.55 | 22.05 | 1569400 | 25.86226553 | CS |
| 26 | 9.14 | 45.9989934575 | 19.87 | 30.55 | 17.73 | 1732285 | 24.82953926 | CS |
| 52 | 16.79 | 137.397708674 | 12.22 | 30.55 | 11.8301 | 1555910 | 21.03095867 | CS |
| 156 | 6.54 | 29.1054739653 | 22.47 | 30.55 | 9.53 | 939069 | 18.89905298 | CS |
| 260 | -6.53 | -18.3736634778 | 35.54 | 36.23 | 9.53 | 765735 | 20.76382964 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 29.01 | 0.67 | 2.36 | 28.317 | 29.525 | 28.317 | 1399631 |
| 1740526500 | 28.34 | -0.66 | -2.28 | 29.035 | 29.27 | 28.25 | 1617139 |
| 1740440100 | 29 | -0.57 | -1.93 | 29.75 | 29.75 | 28.89 | 1553694 |
| 1740180900 | 29.57 | -0.6 | -1.99 | 30.43 | 30.45 | 29.07 | 1461247 |
| 1740094500 | 30.17 | 0.16 | 0.53 | 30.06 | 30.255 | 29.43 | 1647459 |
| 1740008100 | 30.01 | -0.13 | -0.43 | 29.73 | 30.55 | 29.73 | 1997709 |
| 1739921700 | 30.14 | 0.88 | 3.01 | 29.765 | 30.3 | 29.51 | 2966164 |
| 1739576100 | 29.26 | 0.3 | 1.04 | 29.26 | 29.39 | 28.8 | 951365 |
| 1739489700 | 28.96 | 0.11 | 0.38 | 29.07 | 29.39 | 28.91 | 968877 |
| 1739403300 | 28.85 | 0.17 | 0.59 | 28.18 | 29.09 | 27.96 | 1207034 |
| 1739316900 | 28.68 | -0.37 | -1.27 | 28.81 | 29.11 | 28.5 | 1614519 |
| 1739230500 | 29.05 | -0.14 | -0.48 | 29.59 | 29.76 | 29 | 1033214 |
| 1738971300 | 29.19 | -0.18 | -0.61 | 29 | 29.49 | 28.74 | 1160917 |
| 1738884900 | 29.37 | 0.92 | 3.23 | 28.69 | 29.505 | 28.36 | 1443851 |
| 1738798500 | 28.45 | 1.04 | 3.79 | 27.53 | 28.46 | 27.3485 | 1130900 |
| 1738712100 | 27.41 | -0.14 | -0.51 | 27.9 | 28.07 | 27.27 | 919134 |
| 1738625700 | 27.55 | -0.11 | -0.40 | 27.1408 | 27.87 | 26.96 | 888451 |
| 1738366500 | 27.66 | 0.19 | 0.69 | 27.58 | 27.75 | 27.19 | 1325756 |
| 1738280100 | 27.47 | 0.57 | 2.12 | 27.49 | 27.91 | 26.89 | 1312815 |
| 1738193700 | 26.9 | -0.31 | -1.14 | 27.27 | 27.6 | 26.5 | 3603943 |
| 1738107300 | 27.21 | 0.12 | 0.44 | 27.01 | 27.43 | 26.66 | 931629 |
| 1738020900 | 27.09 | -0.57 | -2.06 | 27.53 | 28.28 | 27.04 | 1747163 |
| 1737761700 | 27.66 | 0.14 | 0.51 | 28.18 | 28.58 | 27.51 | 1966756 |
| 1737675300 | 27.52 | 0 | 0.00 | 27.52 | 27.52 | 27.52 | 0 |
| 1737588900 | 27.52 | -0.22 | -0.79 | 27.68 | 27.96 | 27.07 | 2647327 |
| 1737502500 | 27.74 | 0.74 | 2.74 | 27.1 | 28.03 | 27.1 | 3167692 |
| 1737156900 | 27 | 1.46 | 5.72 | 25.82 | 27.02 | 25.685 | 2313185 |
| 1737070500 | 25.54 | 1.06 | 4.33 | 24.56 | 25.68 | 24.28 | 1597113 |
| 1736984100 | 24.48 | 1.16 | 4.97 | 24 | 24.86 | 23.89 | 1729027 |
| 1736897700 | 23.32 | 0.29 | 1.26 | 23.33 | 23.77 | 23.23 | 1899386 |
| 1736811300 | 23.03 | -0.06 | -0.26 | 23.1 | 23.33 | 22.785 | 1085973 |
| 1736552100 | 23.09 | -0.33 | -1.41 | 22.7562 | 23.32 | 22.7 | 1695190 |
| 1736379300 | 23.42 | 0.69 | 3.04 | 22.79 | 23.93 | 22.77 | 2209691 |
| 1736292900 | 22.73 | -0.6 | -2.57 | 23.21 | 23.25 | 22.49 | 3158668 |
| 1736206500 | 23.33 | 0.22 | 0.95 | 23.17 | 23.685 | 23.01 | 961503 |
| 1735947300 | 23.11 | 0.36 | 1.58 | 23.07 | 23.195 | 22.72 | 658696 |
| 1735860900 | 22.75 | -0.15 | -0.66 | 22.95 | 23.16 | 22.23 | 1079893 |
| 1735688100 | 22.9 | -0.11 | -0.48 | 22.51 | 23.31 | 22.45 | 892116 |
| 1735601700 | 23.01 | 0.44 | 1.95 | 22.45 | 23.11 | 22.06 | 1298587 |
| 1735342500 | 22.57 | -0.5 | -2.17 | 23.0109 | 23.05 | 22.41 | 716784 |
| 1735256100 | 23.07 | 0.05 | 0.22 | 22.75 | 23.16 | 22.55 | 517626 |
| 1735077840 | 23.02 | 0.33 | 1.45 | 22.845 | 23.18 | 22.38 | 376199 |
| 1734996900 | 22.69 | -0.06 | -0.26 | 22.47 | 22.83 | 22.05 | 1041586 |
| 1734737700 | 22.75 | 0.14 | 0.62 | 22.45 | 23.135 | 22.37 | 4739394 |
| 1734651300 | 22.61 | 0.36 | 1.62 | 22.48 | 22.88 | 22.1111 | 999546 |
| 1734564900 | 22.25 | -0.79 | -3.41 | 23.01 | 23.63 | 22.22 | 2774047 |
| 1734478500 | 23.035 | -0.71 | -2.97 | 23.745 | 23.89 | 22.94 | 1628988 |
| 1734392100 | 23.74 | 0.4 | 1.71 | 22.91 | 24.23 | 22.825 | 1489270 |
| 1734132900 | 23.34 | -0.09 | -0.38 | 23.59 | 23.77 | 23.2 | 1354290 |
| 1734046500 | 23.43 | -0.01 | -0.04 | 23.5 | 24.21 | 23.255 | 1128473 |
| 1733960100 | 23.44 | 0.14 | 0.60 | 23.33 | 23.76 | 22.91 | 960985 |
| 1733873700 | 23.3 | -0.43 | -1.81 | 23.82 | 24.085 | 23.145 | 818060 |
| 1733787300 | 23.73 | -0.27 | -1.13 | 24.08 | 24.675 | 23.62 | 2001364 |
| 1733528100 | 24 | 0.07 | 0.27 | 24.06 | 24.195 | 23.72 | 1067134 |
| 1733441700 | 23.935 | -0.07 | -0.27 | 23.64 | 24.26 | 23.64 | 927185 |
| 1733355300 | 24 | -0.55 | -2.24 | 24.31 | 24.72 | 23.82 | 1154736 |
| 1733268900 | 24.55 | -0.65 | -2.58 | 25.04 | 25.19 | 24.23 | 1587877 |
| 1733182500 | 25.2 | -0.09 | -0.36 | 25.05 | 25.8 | 25 | 1004758 |
| 1732917840 | 25.29 | 0.26 | 1.04 | 25.18 | 25.58 | 24.82 | 628420 |
| 1732750500 | 25.03 | 0.16 | 0.64 | 25.26 | 25.6 | 24.71 | 1326126 |
