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 | -0.14 | -0.538876058507 | 25.98 | 27.81 | 25.69 | 560507 | 26.57373868 | CS |
| 4 | -5.85 | -18.4600820448 | 31.69 | 31.97 | 25.67 | 546459 | 27.98989391 | CS |
| 12 | -9.53 | -26.9437376308 | 35.37 | 35.54 | 25.67 | 566430 | 29.22195932 | CS |
| 26 | -7.25 | -21.9099425808 | 33.09 | 37.44 | 25.67 | 599293 | 30.62643779 | CS |
| 52 | -20.01 | -43.6423118866 | 45.85 | 51.35 | 25.67 | 498936 | 33.96016706 | CS |
| 156 | -55.44 | -68.2086614173 | 81.28 | 84.14 | 25.67 | 326490 | 48.80080552 | CS |
| 260 | -68.52 | -72.6155150487 | 94.36 | 100.7 | 14.16 | 396817 | 52.48604205 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 25.84 | 0.08 | 0.31 | 26 | 26.24 | 25.69 | 518844 |
| 1740181200 | 25.76 | -0.79 | -2.98 | 26.91 | 27.25 | 25.76 | 584482 |
| 1740094800 | 26.55 | -0.67 | -2.46 | 27.39 | 27.39 | 26.2 | 629798 |
| 1740008400 | 27.22 | -0.31 | -1.13 | 27.35 | 27.62 | 26.67 | 488301 |
| 1739922000 | 27.53 | 1.56 | 6.01 | 25.98 | 27.81 | 25.827 | 581109 |
| 1739576400 | 25.97 | -0.73 | -2.73 | 26.82 | 27.1356 | 25.97 | 499778 |
| 1739490000 | 26.7 | 0.34 | 1.29 | 26.69 | 26.71 | 25.67 | 555046 |
| 1739403600 | 26.36 | -0.73 | -2.69 | 26.79 | 26.8512 | 25.8 | 732640 |
| 1739317200 | 27.09 | -0.03 | -0.11 | 26.87 | 27.44 | 26.75 | 550320 |
| 1739230800 | 27.12 | -0.46 | -1.67 | 27.48 | 28.017 | 26.87 | 826352 |
| 1738971600 | 27.58 | -1.54 | -5.29 | 29 | 29.29 | 27.57 | 521494 |
| 1738885200 | 29.12 | 0.09 | 0.31 | 28.9 | 29.5023 | 28.85 | 489568 |
| 1738798800 | 29.03 | -0.77 | -2.58 | 29.81 | 29.93 | 29.01 | 480008 |
| 1738712400 | 29.8 | -0.43 | -1.42 | 30.18 | 30.18 | 29.2136 | 484962 |
| 1738626000 | 30.23 | -0.15 | -0.49 | 29.17 | 31.11 | 29.0912 | 395831 |
| 1738366800 | 30.38 | -0.35 | -1.14 | 30.62 | 30.95 | 30.29 | 679863 |
| 1738280400 | 30.73 | -0.18 | -0.58 | 31.15 | 31.61 | 30.58 | 461167 |
| 1738194000 | 30.91 | -0.15 | -0.48 | 31.61 | 31.97 | 30.81 | 383962 |
| 1738107600 | 31.06 | -0.87 | -2.72 | 31.69 | 31.71 | 30.72 | 461207 |
| 1738021200 | 31.93 | 1.06 | 3.43 | 30.92 | 31.94 | 30.7 | 469051 |
| 1737762000 | 30.87 | 0.93 | 3.11 | 30.76 | 31.33 | 30.3 | 496030 |
| 1737675600 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1737589200 | 29.94 | 0.84 | 2.89 | 29.09 | 30.34 | 28.5633 | 838207 |
| 1737502800 | 29.1 | 2.46 | 9.23 | 27.12 | 29.33 | 27 | 869384 |
| 1737157200 | 26.64 | -0.05 | -0.19 | 27.09 | 27.34 | 26.5 | 750305 |
| 1737070800 | 26.69 | -0.48 | -1.77 | 26.98 | 27 | 26.295 | 459297 |
| 1736984400 | 27.17 | 0.47 | 1.76 | 27.5 | 27.9 | 27.17 | 654246 |
| 1736898000 | 26.7 | 0.45 | 1.71 | 26.47 | 26.79 | 25.88 | 414868 |
| 1736811600 | 26.25 | -0.34 | -1.28 | 26.31 | 26.53 | 25.68 | 576537 |
| 1736552400 | 26.59 | -0.79 | -2.89 | 27.02 | 27.32 | 26.23 | 838786 |
| 1736379600 | 27.38 | -0.84 | -2.98 | 27.7899 | 27.7899 | 26.85 | 679392 |
| 1736293200 | 28.22 | -1.82 | -6.06 | 29.492 | 30.045 | 27.97 | 1089872 |
| 1736206800 | 30.04 | -0.3 | -0.99 | 30.395 | 31.16 | 29.91 | 574667 |
| 1735947600 | 30.34 | 0.45 | 1.51 | 30.1 | 30.35 | 29.2035 | 562518 |
| 1735861200 | 29.89 | -0.21 | -0.70 | 30.91 | 31.54 | 29.606 | 610858 |
| 1735688400 | 30.1 | -0.31 | -1.02 | 30.99 | 30.99 | 29.8482 | 474979 |
| 1735602000 | 30.41 | -0.25 | -0.82 | 30.155 | 30.7 | 29.735 | 404269 |
| 1735342800 | 30.66 | 0.21 | 0.69 | 30.24 | 30.98 | 30.175 | 558131 |
| 1735256400 | 30.45 | 0.53 | 1.77 | 29.68 | 30.5 | 29.3673 | 333193 |
| 1735077840 | 29.92 | 0.38 | 1.29 | 29.6 | 29.98 | 29.32 | 177332 |
| 1734997200 | 29.54 | -0.85 | -2.80 | 30.4 | 30.4 | 28.71 | 602462 |
| 1734738000 | 30.39 | 0.29 | 0.96 | 29.68 | 30.93 | 29.68 | 865857 |
| 1734651600 | 30.1 | 0.42 | 1.42 | 30.205 | 30.91 | 29.73 | 764129 |
| 1734565200 | 29.68 | -1.24 | -4.01 | 31.065 | 31.29 | 29.47 | 722103 |
| 1734478800 | 30.92 | -0.51 | -1.62 | 31.37 | 31.7587 | 30.76 | 518957 |
| 1734392400 | 31.43 | 0.27 | 0.87 | 31.16 | 32.0489 | 31.1287 | 395648 |
| 1734133200 | 31.16 | -0.44 | -1.39 | 31.52 | 31.685 | 30.955 | 429531 |
| 1734046800 | 31.6 | -0.38 | -1.19 | 31.8 | 31.93 | 31.31 | 403033 |
| 1733960400 | 31.98 | -0.51 | -1.57 | 33.14 | 33.14 | 31.68 | 629793 |
| 1733874000 | 32.49 | 1.05 | 3.34 | 31.12 | 33.08 | 30.87 | 513345 |
| 1733787600 | 31.44 | -0.98 | -3.02 | 32.7 | 32.7 | 31.1 | 601628 |
| 1733528400 | 32.42 | -0.81 | -2.44 | 33.68 | 34.11 | 32.3509 | 387774 |
| 1733442000 | 33.229999 | -1.37 | -3.96 | 34.68 | 34.74 | 32.86 | 680151 |
| 1733355600 | 34.6 | 0.02 | 0.06 | 34.465 | 35.1455 | 34.25 | 297067 |
| 1733269200 | 34.58 | -0.83 | -2.34 | 35.54 | 35.54 | 34.16 | 369253 |
| 1733182800 | 35.41 | -0.51 | -1.42 | 35.81 | 35.81 | 34.78 | 503067 |
| 1732917840 | 35.92 | 0.85 | 2.42 | 34.89 | 35.99 | 34.8869 | 254461 |
| 1732750800 | 35.07 | 1.09 | 3.21 | 34.205 | 35.48 | 34.205 | 345309 |
| 1732664400 | 33.98 | -0.8 | -2.30 | 34.19 | 34.245 | 33.46 | 295078 |
| 1732578000 | 34.78 | 1.82 | 5.52 | 33.65 | 35.5 | 33.65 | 550279 |
