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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732226460 | 24.86 | -0.47 | -1.86 | 25.35 | 25.35 | 24.5 | 37390 |
| 1732140000 | 25.33 | 0.04 | 0.16 | 25.32 | 25.49 | 25.17 | 26870 |
| 1732053600 | 25.29 | 0.31 | 1.24 | 24.81 | 25.29 | 24.8 | 30240 |
| 1731967200 | 24.98 | 0.64 | 2.63 | 24.33 | 25.06 | 23.97 | 40138 |
| 1731708000 | 24.34 | 0.38 | 1.59 | 23.97 | 24.34 | 23.8 | 47127 |
| 1731621600 | 23.96 | -0.33 | -1.36 | 24.52 | 24.52 | 23.8 | 45159 |
| 1731535200 | 24.29 | -0.91 | -3.61 | 25.24 | 25.24 | 24.15 | 84565 |
| 1731448800 | 25.2 | -0.63 | -2.44 | 25.85 | 25.85 | 24.97 | 92395 |
| 1731362400 | 25.83 | -0.53 | -2.01 | 26.43 | 26.43 | 25.71 | 84168 |
| 1731103200 | 26.36 | 0.14 | 0.53 | 26.24 | 26.47 | 25.97 | 80108 |
| 1731016800 | 26.22 | 0.64 | 2.50 | 25.83 | 26.48 | 25.7 | 84897 |
| 1730930400 | 25.58 | -0.66 | -2.52 | 26.45 | 26.47 | 25.05 | 127617 |
| 1730844000 | 26.24 | -0.67 | -2.49 | 27.28 | 27.28 | 26.16 | 86128 |
| 1730757600 | 26.91 | 0.06 | 0.22 | 26.87 | 27.15 | 26.49 | 44931 |
| 1730494800 | 26.85 | 0.88 | 3.39 | 26.65 | 27.01 | 26.26 | 73698 |
| 1730408400 | 25.97 | -0.81 | -3.02 | 26.75 | 26.75 | 25.67 | 60680 |
| 1730322240 | 26.78 | 0.17 | 0.64 | 26.58 | 27.21 | 26.5 | 36009 |
| 1730235600 | 26.61 | 0.43 | 1.64 | 25.71 | 27.05 | 25.71 | 61931 |
| 1730149200 | 26.18 | -0.74 | -2.75 | 26.68 | 26.9 | 26.18 | 39967 |
| 1729890000 | 26.92 | 0.01 | 0.04 | 27.02 | 27.3 | 26.86 | 35448 |
| 1729803600 | 26.91 | -0.39 | -1.43 | 26.54 | 27.01 | 26.44 | 56493 |
| 1729717200 | 27.3 | -0.45 | -1.62 | 27.67 | 27.99 | 26.7 | 168578 |
| 1729630800 | 27.75 | -0.01 | -0.04 | 27.9 | 27.9 | 27.57 | 47655 |
| 1729544400 | 27.76 | 0.84 | 3.12 | 27.74 | 28.35 | 27.54 | 98421 |
| 1729285200 | 26.92 | -0.03 | -0.11 | 27.1 | 27.12 | 26.74 | 58959 |
| 1729198980 | 26.95 | 0.06 | 0.22 | 26.95 | 27.25 | 26.82 | 69241 |
| 1729112400 | 26.89 | 0.42 | 1.59 | 26.44 | 26.9 | 26.3 | 90645 |
| 1729026000 | 26.47 | 0.31 | 1.19 | 26 | 26.69 | 25.82 | 66324 |
| 1728680400 | 26.16 | 0.68 | 2.67 | 25.33 | 26.17 | 25.33 | 86167 |
| 1728594000 | 25.48 | -0.52 | -2.00 | 25.94 | 25.94 | 25.41 | 73094 |
| 1728507600 | 26 | -0.9 | -3.35 | 26.45 | 26.45 | 25.89 | 142205 |
| 1728421200 | 26.9 | -0.13 | -0.48 | 27.08 | 27.17 | 26.82 | 37731 |
| 1728334800 | 27.03 | 0.11 | 0.41 | 27.38 | 27.58 | 26.89 | 79227 |
| 1728075600 | 26.92 | 0.77 | 2.94 | 26.43 | 26.92 | 26.24 | 60873 |
| 1727989200 | 26.15 | -0.45 | -1.69 | 26.5 | 26.5 | 26.15 | 34924 |
| 1727902800 | 26.6 | -0.22 | -0.82 | 26.64 | 26.86 | 26.58 | 20044 |
| 1727816400 | 26.82 | 0.34 | 1.28 | 26.25 | 27.16 | 26 | 72501 |
| 1727730000 | 26.48 | -0.7 | -2.58 | 26.99 | 26.99 | 26.34 | 54073 |
| 1727470800 | 27.18 | 0.28 | 1.04 | 26.98 | 27.34 | 26.93 | 40886 |
| 1727384400 | 26.9 | 0.41 | 1.55 | 26.68 | 27.3 | 26.56 | 57330 |
| 1727298000 | 26.49 | -0.65 | -2.39 | 27.19 | 27.32 | 26.45 | 49143 |
| 1727211600 | 27.14 | -0.08 | -0.29 | 27.15 | 27.15 | 26.78 | 38658 |
| 1727125200 | 27.22 | 0.52 | 1.95 | 26.67 | 27.5 | 26.46 | 66244 |
| 1726866000 | 26.7 | -0.22 | -0.82 | 26.83 | 26.91 | 26.56 | 37036 |
| 1726779600 | 26.92 | -0.07 | -0.26 | 27.11 | 27.18 | 26.87 | 22035 |
| 1726693440 | 26.99 | -0.16 | -0.59 | 27.26 | 27.55 | 26.95 | 37335 |
| 1726606800 | 27.15 | -0.01 | -0.04 | 27.11 | 27.62 | 27.03 | 60092 |
| 1726520400 | 27.16 | -0.14 | -0.51 | 27.21 | 27.44 | 26.85 | 35707 |
| 1726261200 | 27.3 | -1.04 | -3.67 | 27.88 | 28.32 | 27.1 | 102815 |
| 1726174800 | 28.34 | 0.24 | 0.85 | 27.77 | 28.39 | 27.77 | 18444 |
| 1726088400 | 28.1 | 0.23 | 0.83 | 27.53 | 28.11 | 27.17 | 17925 |
| 1726002000 | 27.87 | -0.46 | -1.62 | 28.2 | 28.49 | 27.49 | 56743 |
| 1725915600 | 28.33 | 0.86 | 3.13 | 28.39 | 28.6 | 28.17 | 50878 |
| 1725656400 | 27.47 | -0.76 | -2.69 | 28.18 | 28.18 | 27.32 | 25140 |
| 1725570000 | 28.23 | -0.24 | -0.84 | 28.4 | 28.61 | 27.86 | 32653 |
| 1725483600 | 28.47 | 0.41 | 1.46 | 28.08 | 29 | 28.08 | 43894 |
| 1725397200 | 28.06 | -2.26 | -7.45 | 29.17 | 29.35 | 27.57 | 60261 |
| 1725051600 | 30.32 | 0.32 | 1.07 | 30.12 | 30.36 | 29.93 | 10185 |
| 1724965200 | 30 | 0.26 | 0.87 | 29.96 | 30.47 | 29.76 | 11954 |
| 1724878800 | 29.74 | -0.44 | -1.46 | 29.93 | 30.31 | 29.68 | 11305 |
| 1724792400 | 30.18 | -0.05 | -0.17 | 30.27 | 30.27 | 29.85 | 12280 |
| 1724706000 | 30.23 | -0.24 | -0.79 | 30.08 | 30.43 | 30.05 | 8978 |
| 1724446800 | 30.47 | 0.36 | 1.20 | 30.25 | 30.8 | 30.25 | 18434 |
| 1724360400 | 30.11 | -0.11 | -0.36 | 30.05 | 30.5 | 30.05 | 17528 |
