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 | 1.35 | 4.54392460451 | 29.71 | 32.21 | 29.585 | 293421 | 30.92607988 | CS |
| 4 | 1.21 | 4.05360134003 | 29.85 | 32.21 | 26.1101 | 220995 | 29.26407417 | CS |
| 12 | 5.03 | 19.323857088 | 26.03 | 32.21 | 25.53 | 233723 | 28.3734096 | CS |
| 26 | 9.76 | 45.8215962441 | 21.3 | 32.21 | 19.52 | 202687 | 25.87490035 | CS |
| 52 | 14.39 | 86.3227354529 | 16.67 | 32.21 | 16.45 | 191895 | 22.73195927 | CS |
| 156 | 2.33 | 8.10998955795 | 28.73 | 32.21 | 13.22 | 182176 | 21.7931203 | CS |
| 260 | 1.49 | 5.03889076767 | 29.57 | 32.21 | 12.4 | 178291 | 21.41463181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731454800 | 31.39 | -0.47 | -1.48 | 31.71 | 32.21 | 31.15 | 222929 |
| 1731368400 | 31.86 | 1.46 | 4.80 | 31.14 | 32.064999 | 30.85 | 281180 |
| 1731109200 | 30.4 | 0.43 | 1.43 | 30.13 | 30.7 | 29.7 | 184901 |
| 1731022800 | 29.97 | -1.26 | -4.03 | 30.66 | 31.02 | 29.75 | 400974 |
| 1730936400 | 31.23 | 3.8 | 13.85 | 29.71 | 31.65 | 29.585 | 377122 |
| 1730850000 | 27.43 | 0.56 | 2.08 | 26.86 | 27.51 | 26.86 | 149948 |
| 1730763600 | 26.87 | -0.22 | -0.81 | 26.85 | 27.01 | 26.1101 | 143076 |
| 1730500800 | 27.09 | 0.15 | 0.56 | 26.98 | 27.23 | 26.85 | 172314 |
| 1730414400 | 26.94 | 0.18 | 0.67 | 26.94 | 27.58 | 26.6 | 213892 |
| 1730328000 | 26.76 | -2.39 | -8.20 | 28.82 | 28.97 | 26.72 | 300979 |
| 1730241600 | 29.15 | -0.03 | -0.10 | 28.98 | 29.23 | 28.93 | 193846 |
| 1730155200 | 29.18 | 0.88 | 3.11 | 28.66 | 29.455 | 28.54 | 160062 |
| 1729896000 | 28.3 | -0.69 | -2.38 | 29.16 | 29.24 | 28.263 | 135252 |
| 1729809600 | 28.99 | -0.05 | -0.17 | 29.03 | 29.215 | 28.68 | 134056 |
| 1729723200 | 29.04 | 0.09 | 0.31 | 28.68 | 29.23 | 28.68 | 128538 |
| 1729636800 | 28.95 | 0.5 | 1.76 | 28.57 | 29.015 | 28.3201 | 133287 |
| 1729550400 | 28.45 | -1.01 | -3.43 | 29.38 | 29.55 | 28.4 | 309731 |
| 1729291200 | 29.46 | -0.34 | -1.14 | 29.8 | 29.82 | 29.375 | 194620 |
| 1729204800 | 29.8 | 0.09 | 0.30 | 29.86 | 30 | 29.585 | 354764 |
| 1729118400 | 29.71 | 0.03 | 0.10 | 29.85 | 30.2973 | 29.66 | 228432 |
| 1729032000 | 29.68 | 0.57 | 1.96 | 29.25 | 30.22 | 29.02 | 216403 |
| 1728945600 | 29.11 | -0.17 | -0.58 | 29.22 | 29.54 | 28.95 | 166515 |
| 1728686400 | 29.28 | 0.93 | 3.28 | 28.52 | 29.455 | 28.52 | 155216 |
| 1728600000 | 28.35 | 0.37 | 1.32 | 27.78 | 28.37 | 27.4926 | 265172 |
| 1728513600 | 27.98 | 0.1 | 0.36 | 27.8 | 28.25 | 27.62 | 152571 |
| 1728427200 | 27.88 | -0.26 | -0.92 | 28.14 | 28.33 | 27.85 | 142916 |
| 1728340800 | 28.14 | -0.16 | -0.57 | 28.27 | 28.278 | 27.93 | 113821 |
| 1728081600 | 28.3 | 0.44 | 1.58 | 28.44 | 28.57 | 28.16 | 131810 |
| 1727995200 | 27.86 | -0.24 | -0.85 | 27.78 | 28.08 | 27.6636 | 152792 |
| 1727908800 | 28.1 | 0.04 | 0.14 | 27.84 | 28.55 | 27.84 | 181560 |
| 1727822400 | 28.06 | -1.45 | -4.91 | 29.3 | 29.355 | 28.02 | 228211 |
| 1727736000 | 29.51 | 1.72 | 6.19 | 27.81 | 29.55 | 27.77 | 462691 |
| 1727476800 | 27.79 | -0.22 | -0.79 | 28.31 | 28.35 | 27.78 | 192322 |
| 1727390400 | 28.01 | -0.01 | -0.04 | 28.44 | 28.44 | 27.9725 | 174086 |
| 1727304000 | 28.02 | -0.47 | -1.65 | 28.55 | 28.55 | 27.871 | 212871 |
| 1727217600 | 28.49 | -0.5 | -1.72 | 28.9 | 28.9 | 28.24 | 309818 |
| 1727131200 | 28.99 | 0.67 | 2.37 | 28.47 | 29.13 | 28.11 | 395039 |
| 1726872000 | 28.32 | -0.69 | -2.38 | 28.89 | 28.9096 | 28.28 | 747171 |
| 1726785600 | 29.01 | 0.53 | 1.86 | 29.08 | 29.19 | 28.5 | 115021 |
| 1726699200 | 28.48 | 0.08 | 0.28 | 28.34 | 29.54 | 27.83 | 251012 |
| 1726612800 | 28.4 | 0.7 | 2.53 | 27.89 | 29.12 | 27.545 | 442243 |
| 1726526400 | 27.7 | 0.77 | 2.86 | 27.08 | 28.08 | 26.6825 | 376707 |
| 1726267200 | 26.93 | 0.56 | 2.12 | 26.72 | 26.98 | 26.6 | 118299 |
| 1726180800 | 26.37 | 0.15 | 0.57 | 26.39 | 26.475 | 25.92 | 109796 |
| 1726094400 | 26.22 | -0.51 | -1.91 | 26.44 | 26.44 | 25.66 | 155310 |
| 1726008000 | 26.73 | -0.05 | -0.19 | 26.91 | 26.91 | 26.16 | 179543 |
| 1725921600 | 26.78 | 0 | 0.00 | 26.76 | 27.03 | 26.455 | 139475 |
| 1725662400 | 26.78 | -0.42 | -1.54 | 27.33 | 27.48 | 26.65 | 155760 |
| 1725576000 | 27.2 | -0.33 | -1.20 | 27.78 | 27.78 | 27.19 | 325575 |
| 1725489600 | 27.53 | -0.53 | -1.89 | 27.85 | 28.2099 | 27.46 | 227608 |
| 1725403200 | 28.06 | 0.55 | 2.00 | 27.45 | 28.18 | 27.38 | 433572 |
| 1725057600 | 27.51 | -0.48 | -1.71 | 27.94 | 27.94 | 27.29 | 189241 |
| 1724971200 | 27.99 | 0.17 | 0.61 | 28.06 | 28.375 | 27.57 | 213458 |
| 1724884800 | 27.82 | 0.25 | 0.91 | 27.52 | 28.09 | 27.3906 | 256062 |
| 1724798400 | 27.57 | -0.09 | -0.33 | 27.45 | 27.64 | 27.0901 | 110629 |
| 1724712000 | 27.66 | 0.04 | 0.14 | 27.91 | 27.975 | 27.58 | 154155 |
| 1724452800 | 27.62 | 1.18 | 4.46 | 26.62 | 28.07 | 26.32 | 290438 |
| 1724366400 | 26.44 | 0.45 | 1.73 | 25.98 | 26.47 | 25.88 | 554770 |
| 1724280000 | 25.99 | -0.01 | -0.04 | 26.03 | 26.04 | 25.53 | 170117 |
| 1724193600 | 26 | -0.28 | -1.07 | 26.18 | 26.18 | 25.73 | 126664 |
| 1724107200 | 26.28 | 0.17 | 0.65 | 26.1 | 26.3 | 25.82 | 111940 |
| 1723848000 | 26.11 | 0.32 | 1.24 | 25.81 | 26.49 | 25.71 | 363295 |
| 1723761600 | 25.79 | 0.57 | 2.26 | 25.75 | 26.09 | 25.737 | 153562 |
| 1723675200 | 25.22 | 0 | 0.00 | 25.37 | 25.37 | 24.79 | 141080 |
| 1723588800 | 25.22 | 0.6 | 2.44 | 24.89 | 25.28 | 24.54 | 326378 |
