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 | 2.37 | 8.59318346628 | 27.58 | 30.1 | 26.8535 | 9666607 | 28.12550783 | CS |
| 4 | 4.345 | 16.9693419254 | 25.605 | 30.1 | 25.57 | 8818510 | 27.3512796 | CS |
| 12 | 1.85 | 6.58362989324 | 28.1 | 32.57 | 25.57 | 9230907 | 28.88636514 | CS |
| 26 | -6.4 | -17.6066024759 | 36.35 | 37.08 | 25.57 | 9059528 | 29.81723213 | CS |
| 52 | -3 | -9.10470409712 | 32.95 | 41.56 | 25.57 | 8216635 | 32.52706738 | CS |
| 156 | 0.95 | 3.27586206897 | 29 | 43.99 | 23.3 | 9272863 | 34.04105763 | CS |
| 260 | 5.95 | 24.7916666667 | 24 | 43.99 | 4.25 | 11324838 | 24.62647158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 29.9 | 0.63 | 2.15 | 29.39 | 30.4 | 29.3 | 14122645 |
| 1737070800 | 29.27 | 0.36 | 1.25 | 28.7 | 29.31 | 28.69 | 8387885 |
| 1736984400 | 28.91 | 0.71 | 2.52 | 28.43 | 29.105 | 28.26 | 9667537 |
| 1736898000 | 28.2 | 0.4 | 1.44 | 27.7 | 28.215 | 27.59 | 6623492 |
| 1736811600 | 27.8 | 0.83 | 3.08 | 27.13 | 28.005 | 27.07 | 11632710 |
| 1736552400 | 26.97 | -0.06 | -0.22 | 27.58 | 27.81 | 26.8535 | 12021412 |
| 1736379600 | 27.03 | -0.72 | -2.59 | 27.4235 | 27.4989 | 26.88 | 11135145 |
| 1736293200 | 27.75 | 0.09 | 0.33 | 27.8325 | 28.31 | 27.53 | 11998473 |
| 1736206800 | 27.66 | -0.02 | -0.07 | 27.87 | 28.29 | 27.55 | 7724054 |
| 1735947600 | 27.68 | -0.05 | -0.18 | 27.805 | 27.805 | 27.4 | 6589217 |
| 1735861200 | 27.73 | 0.54 | 1.99 | 27.82 | 28.14 | 27.52 | 6113206 |
| 1735688400 | 27.19 | 0.23 | 0.85 | 27.05 | 27.41 | 27.01 | 7647876 |
| 1735602000 | 26.96 | 0.17 | 0.63 | 26.77 | 27.175 | 26.54 | 10212239 |
| 1735342800 | 26.79 | -0.01 | -0.04 | 26.77 | 27.22 | 26.645 | 5295125 |
| 1735256400 | 26.8 | -0.04 | -0.15 | 26.82 | 26.96 | 26.44 | 5562809 |
| 1735077840 | 26.84 | 0.58 | 2.21 | 26.31 | 26.86 | 26.08 | 4631153 |
| 1734997200 | 26.26 | 0.29 | 1.12 | 25.96 | 26.38 | 25.87 | 7662339 |
| 1734738000 | 25.97 | 0.2 | 0.78 | 25.605 | 26.28 | 25.57 | 17009993 |
| 1734651600 | 25.77 | -0.38 | -1.45 | 26.55 | 26.59 | 25.66 | 14017806 |
| 1734565200 | 26.15 | -1.04 | -3.82 | 27.14 | 27.3 | 26.115 | 11278413 |
| 1734478800 | 27.19 | -0.68 | -2.44 | 27.49 | 27.58 | 27.035 | 12517787 |
| 1734392400 | 27.87 | -0.81 | -2.82 | 28.455 | 28.61 | 27.82 | 8638746 |
| 1734133200 | 28.68 | -0.21 | -0.73 | 28.81 | 29.0685 | 28.5001 | 6546002 |
| 1734046800 | 28.89 | -0.31 | -1.06 | 29.16 | 29.27 | 28.63 | 6374016 |
| 1733960400 | 29.2 | 0.13 | 0.45 | 29.19 | 29.535 | 28.72 | 10371355 |
| 1733874000 | 29.07 | -0.01 | -0.03 | 28.96 | 29.5 | 28.55 | 6670126 |
| 1733787600 | 29.08 | 0.3 | 1.04 | 29.13 | 29.4401 | 28.71 | 7899756 |
| 1733528400 | 28.78 | -1.24 | -4.13 | 29.89 | 29.95 | 28.75 | 10169711 |
| 1733442000 | 30.02 | -0.58 | -1.90 | 30.7 | 30.86 | 29.985 | 7571210 |
| 1733355600 | 30.6 | -1.12 | -3.53 | 31.385 | 31.49 | 30.43 | 7472917 |
| 1733269200 | 31.72 | 0.16 | 0.51 | 31.9348 | 32.005 | 31.305 | 7310777 |
| 1733182800 | 31.56 | -0.3 | -0.94 | 32.009999 | 32.08 | 31.25 | 6909342 |
| 1732917840 | 31.86 | -0.02 | -0.06 | 32.06 | 32.17 | 31.67 | 3389593 |
| 1732750800 | 31.88 | 0.07 | 0.22 | 31.94 | 32.56 | 31.85 | 7774661 |
| 1732664400 | 31.81 | -0.18 | -0.56 | 31.97 | 32.049999 | 31.465 | 11020970 |
| 1732578000 | 31.99 | 0.05 | 0.16 | 32.509999 | 32.57 | 31.56 | 15019989 |
| 1732318800 | 31.94 | 0.07 | 0.22 | 31.86 | 32.4 | 31.76 | 9296250 |
| 1732232400 | 31.87 | 0.69 | 2.21 | 31.45 | 32.29 | 31.3 | 11432698 |
| 1732146000 | 31.18 | 0.71 | 2.33 | 30.57 | 31.255 | 30.55 | 9528819 |
| 1732059600 | 30.47 | 0.02 | 0.07 | 30.1 | 30.75 | 30.07 | 9254846 |
| 1731973200 | 30.45 | 0.76 | 2.56 | 30.12 | 30.67 | 30.0117 | 9147320 |
| 1731714000 | 29.69 | -0.42 | -1.39 | 30.35 | 30.765 | 29.62 | 8678058 |
| 1731627600 | 30.11 | -0.08 | -0.26 | 30.52 | 30.52 | 30.015 | 8929405 |
| 1731541200 | 30.19 | 0 | 0.00 | 30.18 | 30.75 | 29.4611 | 11087153 |
| 1731454800 | 30.19 | 0.06 | 0.20 | 30.32 | 30.66 | 30.09 | 8788338 |
| 1731368400 | 30.13 | 0.9 | 3.08 | 29.13 | 30.23 | 29.03 | 9506400 |
| 1731109200 | 29.23 | -0.32 | -1.08 | 29.59 | 29.76 | 28.88 | 9588135 |
| 1731022800 | 29.55 | -0.95 | -3.11 | 29.655 | 29.655 | 28.81 | 15309848 |
| 1730936400 | 30.5 | 1.97 | 6.91 | 30 | 30.76 | 29.66 | 21922595 |
| 1730850000 | 28.53 | 0.4 | 1.42 | 28.14 | 28.675 | 28.11 | 9248816 |
| 1730763600 | 28.13 | 0.45 | 1.63 | 27.91 | 28.29 | 27.85 | 8047852 |
| 1730500800 | 27.68 | -0.06 | -0.22 | 27.96 | 28.135 | 27.6 | 8149256 |
| 1730414400 | 27.74 | 0.05 | 0.18 | 27.91 | 28.01 | 27.725 | 6988322 |
| 1730328000 | 27.69 | 0.17 | 0.62 | 27.62 | 28.1 | 27.56 | 6970207 |
| 1730241600 | 27.52 | -0.37 | -1.33 | 28 | 28.005 | 27.4001 | 8397016 |
| 1730155200 | 27.89 | -0.36 | -1.27 | 27.42 | 27.94 | 27.42 | 6567614 |
| 1729896000 | 28.25 | 0.4 | 1.44 | 28.1 | 28.39 | 27.94 | 9224016 |
| 1729809600 | 27.85 | 0.04 | 0.14 | 27.87 | 27.99 | 27.51 | 8799862 |
| 1729723200 | 27.81 | -0.43 | -1.52 | 28.15 | 28.29 | 27.635 | 7326274 |
| 1729636800 | 28.24 | -0.02 | -0.07 | 28.307 | 28.455 | 28.165 | 6266477 |
| 1729550400 | 28.26 | -0.07 | -0.25 | 28.6 | 28.685 | 28.08 | 9489274 |
| 1729291200 | 28.33 | -0.61 | -2.11 | 28.63 | 28.825 | 28.245 | 12659460 |
