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 | -0.57 | -1.99231038099 | 28.61 | 28.9 | 28.02 | 4939183 | 28.40421318 | CS |
| 4 | -0.62 | -2.16329378925 | 28.66 | 29.41 | 28.02 | 4025766 | 28.73525762 | CS |
| 12 | -2.73 | -8.87227819305 | 30.77 | 32.14 | 27.416 | 3921455 | 29.45637153 | CS |
| 26 | -0.66 | -2.29965156794 | 28.7 | 32.14 | 27.416 | 4761280 | 29.79292566 | CS |
| 52 | 2.55 | 10.0039231071 | 25.49 | 32.14 | 25.125 | 4942842 | 28.41435959 | CS |
| 156 | 8.57 | 44.0164355419 | 19.47 | 32.14 | 16.36 | 6240566 | 23.12330557 | CS |
| 260 | 13.38 | 91.2687585266 | 14.66 | 32.14 | 6.81 | 6974209 | 19.16122791 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 28.23 | 0.07 | 0.25 | 28.12 | 28.25 | 28.02 | 5540730 |
| 1740181200 | 28.16 | -0.44 | -1.54 | 28.37 | 28.42 | 28.16 | 3166890 |
| 1740094800 | 28.6 | -0.29 | -1.00 | 28.7 | 28.73 | 28.465 | 3453103 |
| 1740008400 | 28.89 | 0.62 | 2.19 | 28.76 | 28.9 | 28.67 | 4427388 |
| 1739922000 | 28.27 | -0.89 | -3.05 | 28.61 | 28.7 | 28.27 | 8107806 |
| 1739576400 | 29.16 | 0.01 | 0.03 | 29.18 | 29.41 | 29.1 | 3987373 |
| 1739490000 | 29.15 | 0.3 | 1.04 | 28.8 | 29.19 | 28.78 | 5340106 |
| 1739403600 | 28.85 | -0.17 | -0.59 | 28.82 | 29.05 | 28.77 | 3240821 |
| 1739317200 | 29.02 | 0.49 | 1.72 | 28.51 | 29.075 | 28.49 | 4132082 |
| 1739230800 | 28.53 | 0.1 | 0.35 | 28.62 | 28.68 | 28.5 | 4100143 |
| 1738971600 | 28.43 | -0.63 | -2.17 | 28.67 | 28.71 | 28.35 | 4156200 |
| 1738885200 | 29.06 | -0.12 | -0.41 | 29.14 | 29.155 | 28.92 | 3005651 |
| 1738798800 | 29.18 | 0 | 0.00 | 29.09 | 29.19 | 29.05 | 5081584 |
| 1738712400 | 29.18 | 0.37 | 1.28 | 28.98 | 29.22 | 28.98 | 2601037 |
| 1738626000 | 28.81 | 0.14 | 0.49 | 28.5 | 28.885 | 28.46 | 2601157 |
| 1738366800 | 28.67 | -0.17 | -0.59 | 28.82 | 28.87 | 28.67 | 3439690 |
| 1738280400 | 28.84 | 0.19 | 0.66 | 28.87 | 28.87 | 28.76 | 2687306 |
| 1738194000 | 28.65 | -0.21 | -0.73 | 28.72 | 28.775 | 28.63 | 3528536 |
| 1738107600 | 28.86 | 0.52 | 1.83 | 28.66 | 28.87 | 28.605 | 3891943 |
| 1738021200 | 28.34 | 0.38 | 1.36 | 28.17 | 28.55 | 28.14 | 5860444 |
| 1737762000 | 27.96 | 0.41 | 1.49 | 28 | 28.19 | 27.94 | 4583486 |
| 1737675600 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 0 |
| 1737589200 | 27.55 | -0.07 | -0.25 | 27.62 | 27.62 | 27.47 | 9139444 |
| 1737502800 | 27.62 | -0.55 | -1.95 | 27.52 | 27.66 | 27.416 | 5803630 |
| 1737157200 | 28.17 | -0.63 | -2.19 | 28.27 | 28.3688 | 28.08 | 3820249 |
| 1737070800 | 28.8 | 0.12 | 0.42 | 28.72 | 28.88 | 28.625 | 2880870 |
| 1736984400 | 28.68 | 0.24 | 0.84 | 28.79 | 28.84 | 28.57 | 2671447 |
| 1736898000 | 28.44 | 0.13 | 0.46 | 28.57 | 28.585 | 28.33 | 3507503 |
| 1736811600 | 28.31 | -0.21 | -0.74 | 28.24 | 28.365 | 28.14 | 2597807 |
| 1736552400 | 28.52 | -0.71 | -2.43 | 28.74 | 28.84 | 28.51 | 4355035 |
| 1736379600 | 29.23 | -0.43 | -1.45 | 29.36 | 29.36 | 29.085 | 1825876 |
| 1736293200 | 29.66 | 0.1 | 0.34 | 29.79 | 29.9 | 29.6419 | 2037288 |
| 1736206800 | 29.56 | 0.16 | 0.54 | 29.49 | 29.74 | 29.435 | 5642001 |
| 1735947600 | 29.4 | -0.41 | -1.38 | 29.4 | 29.52 | 29.35 | 1802103 |
| 1735861200 | 29.81 | -0.05 | -0.17 | 29.94 | 29.982 | 29.73 | 2294377 |
| 1735688400 | 29.86 | -0.27 | -0.90 | 30.02 | 30.06 | 29.82 | 1630406 |
| 1735602000 | 30.13 | -0.33 | -1.08 | 30.16 | 30.23 | 30.045 | 1474205 |
| 1735342800 | 30.46 | -0.05 | -0.16 | 30.42 | 30.52 | 30.31 | 1579539 |
| 1735256400 | 30.51 | -0.01 | -0.03 | 30.32 | 30.55 | 30.3 | 1125197 |
| 1735077840 | 30.52 | 0.03 | 0.10 | 30.51 | 30.7 | 30.46 | 2092884 |
| 1734997200 | 30.49 | 0.19 | 0.63 | 30.3 | 30.525 | 30.17 | 3101711 |
| 1734738000 | 30.3 | 0.23 | 0.76 | 29.93 | 30.34 | 29.83 | 3833266 |
| 1734651600 | 30.07 | -0.04 | -0.13 | 30.2 | 30.24 | 29.99 | 3602204 |
| 1734565200 | 30.11 | -0.88 | -2.84 | 30.72 | 30.78 | 30.08 | 2452541 |
| 1734478800 | 30.99 | -0.47 | -1.49 | 31.1 | 31.17 | 30.92 | 6102012 |
| 1734392400 | 31.46 | 0.25 | 0.80 | 31.5 | 31.51 | 31.275 | 6317758 |
| 1734133200 | 31.21 | 0.29 | 0.94 | 31.49 | 31.493 | 31.09 | 3286942 |
| 1734046800 | 30.92 | -0.27 | -0.87 | 31.25 | 31.28 | 30.915 | 4444170 |
| 1733960400 | 31.19 | 0.13 | 0.42 | 31.19 | 31.335 | 31.1 | 2887377 |
| 1733874000 | 31.06 | 0.02 | 0.06 | 31.19 | 31.25 | 31.03 | 3348222 |
| 1733787600 | 31.04 | -0.21 | -0.67 | 31.25 | 31.59 | 31.03 | 3897879 |
| 1733528400 | 31.25 | -0.65 | -2.04 | 31.42 | 31.47 | 31.08 | 4492624 |
| 1733442000 | 31.9 | 1.02 | 3.30 | 31.56 | 32.14 | 31.46 | 9124948 |
| 1733355600 | 30.88 | -0.04 | -0.13 | 31.03 | 31.34 | 30.68 | 7583577 |
| 1733269200 | 30.92 | 0.38 | 1.24 | 30.77 | 30.97 | 30.67 | 4069996 |
| 1733182800 | 30.54 | -0.01 | -0.03 | 30.65 | 30.67 | 30.42 | 6811371 |
| 1732917840 | 30.55 | -0.32 | -1.04 | 30.62 | 30.69 | 30.415 | 3612836 |
| 1732750800 | 30.87 | -0.14 | -0.45 | 30.98 | 31.03 | 30.83 | 6798112 |
| 1732664400 | 31.01 | -0.18 | -0.58 | 31 | 31.1 | 30.915 | 3932816 |
| 1732578000 | 31.19 | 0.43 | 1.40 | 31.1 | 31.355 | 31.075 | 8105619 |
