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 | 0.39 | 1.36363636364 | 28.6 | 29.49 | 28.38 | 6569 | 28.77634528 | CS |
| 4 | 1.98 | 7.33061828952 | 27.01 | 29.49 | 26.5223 | 8044 | 28.10992364 | CS |
| 12 | 4.2 | 16.9423154498 | 24.79 | 29.49 | 24.27 | 8579 | 26.59962405 | CS |
| 26 | 4.54 | 18.5685071575 | 24.45 | 29.49 | 23.31 | 11065 | 25.56863922 | CS |
| 52 | 8.27 | 39.9131274131 | 20.72 | 29.49 | 19.63 | 14409 | 24.96047379 | CS |
| 156 | -11.97 | -29.2236328125 | 40.96 | 72.9 | 17.64 | 23739 | 40.62927895 | CS |
| 260 | 7.71 | 36.2312030075 | 21.28 | 72.9 | 10.13 | 16278 | 39.61394105 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 28.99 | -0.19 | -0.65 | 29.26 | 29.4299 | 28.8926 | 6043 |
| 1731627600 | 29.18 | 0.29 | 1.00 | 28.89 | 29.49 | 28.89 | 7501 |
| 1731541200 | 28.8913 | 0.41 | 1.44 | 28.87 | 28.8913 | 28.6935 | 2103 |
| 1731454800 | 28.48 | -0.26 | -0.90 | 28.6 | 28.8504 | 28.38 | 8511 |
| 1731368400 | 28.74 | 0.16 | 0.57 | 29.3 | 29.3 | 28.59 | 5616 |
| 1731109200 | 28.5778 | -0.02 | -0.08 | 28.8592 | 29 | 28.41 | 5959 |
| 1731022800 | 28.6 | -0.18 | -0.63 | 28.8073 | 29.04 | 28.6 | 10779 |
| 1730936400 | 28.78 | 0.55 | 1.95 | 28.2843 | 28.78 | 28.23 | 12006 |
| 1730850000 | 28.23 | 0.12 | 0.43 | 28.11 | 28.6 | 28.07 | 3172 |
| 1730763600 | 28.11 | -0.42 | -1.47 | 28.3 | 28.437 | 27.84 | 9553 |
| 1730500800 | 28.5303 | -0.05 | -0.17 | 28.72 | 28.72 | 28.1 | 6652 |
| 1730414400 | 28.58 | 0.37 | 1.32 | 28.4817 | 28.6 | 27.93 | 6251 |
| 1730328000 | 28.208287 | 0.11 | 0.39 | 28.25 | 28.34 | 28.06 | 7884 |
| 1730241600 | 28.1 | 0.3 | 1.08 | 27.89 | 28.13 | 27.88 | 6438 |
| 1730155200 | 27.8 | 0.78 | 2.87 | 27.66 | 27.99 | 26.95 | 15509 |
| 1729896000 | 27.025 | -0.07 | -0.24 | 27.26 | 27.26 | 27 | 2935 |
| 1729809600 | 27.09 | 0.34 | 1.27 | 26.7 | 27.25 | 26.7 | 3376 |
| 1729723200 | 26.75 | -0.79 | -2.87 | 27.31 | 27.4802 | 26.5223 | 8236 |
| 1729636800 | 27.54 | 0.04 | 0.15 | 27.35 | 27.6699 | 27.2101 | 9704 |
| 1729550400 | 27.5 | 0.25 | 0.92 | 27.5 | 27.5 | 27.03 | 12050 |
| 1729291200 | 27.25 | 0.27 | 1.00 | 27.01 | 27.3 | 26.8534 | 6798 |
| 1729204800 | 26.98 | 0.38 | 1.43 | 27.23 | 27.35 | 26.8 | 15344 |
| 1729118400 | 26.6 | 0.02 | 0.08 | 26.87 | 26.87 | 26.48 | 7325 |
| 1729032000 | 26.58 | 0.55 | 2.11 | 26.6 | 26.82 | 26.426 | 9115 |
| 1728945600 | 26.0301 | -0.1 | -0.38 | 26.5 | 26.6096 | 26.0301 | 3870 |
| 1728686400 | 26.13 | 0.01 | 0.04 | 26.25 | 26.4684 | 26.115 | 3640 |
| 1728600000 | 26.12 | -0.52 | -1.95 | 26.08 | 26.2 | 26 | 4142 |
| 1728513600 | 26.64 | 0.14 | 0.51 | 26.26 | 26.76 | 26.26 | 5346 |
| 1728427200 | 26.505 | 0.11 | 0.44 | 26.37 | 26.58 | 26.32 | 2672 |
| 1728340800 | 26.39 | -0.47 | -1.75 | 26.46 | 26.86 | 26.02 | 6035 |
| 1728081600 | 26.86 | -0.2 | -0.74 | 27 | 27.07 | 26.7005 | 9076 |
| 1727995200 | 27.06 | -0.34 | -1.24 | 27.27 | 27.275 | 27.0091 | 4504 |
| 1727908800 | 27.4 | -0.08 | -0.29 | 27.38 | 27.5 | 27.38 | 3084 |
| 1727822400 | 27.48 | -0.44 | -1.58 | 28 | 28 | 27.3 | 12402 |
| 1727735520 | 27.92 | 0.74 | 2.70 | 27.71 | 28.2 | 27.59 | 13843 |
| 1727476800 | 27.185 | -0.67 | -2.39 | 27.85 | 27.85 | 27.0001 | 6961 |
| 1727390400 | 27.85 | 1.04 | 3.88 | 27.15 | 27.85 | 26.85 | 24240 |
| 1727304000 | 26.81 | 0.09 | 0.34 | 26.77 | 27 | 26.7001 | 9205 |
| 1727217600 | 26.72 | 1.06 | 4.13 | 26.48 | 26.83 | 26.42 | 10388 |
| 1727131200 | 25.66 | 0.75 | 3.01 | 25.21 | 25.89 | 25.21 | 3248 |
| 1726872000 | 24.91 | -0.37 | -1.46 | 24.99 | 25.02 | 24.8 | 11843 |
| 1726785600 | 25.28 | 0.44 | 1.77 | 24.91 | 25.67 | 24.68 | 5649 |
| 1726699200 | 24.84 | 0.12 | 0.49 | 24.93 | 25.08 | 24.2701 | 8513 |
| 1726612800 | 24.72 | -0.88 | -3.44 | 24.69 | 25.4999 | 24.49 | 19191 |
| 1726526400 | 25.5999 | -0.41 | -1.58 | 26.15 | 26.15 | 25.34 | 5756 |
| 1726267200 | 26.0099 | 0.38 | 1.48 | 25.8 | 26.01 | 25.8 | 4892 |
| 1726180800 | 25.63 | 0.73 | 2.93 | 25.41 | 25.88 | 25.41 | 4709 |
| 1726094400 | 24.9 | 0.18 | 0.75 | 24.68 | 24.9 | 24.68 | 4976 |
| 1726008000 | 24.715 | 0.18 | 0.71 | 24.59 | 24.9679 | 24.52 | 6864 |
| 1725921600 | 24.54 | 0.06 | 0.25 | 24.5 | 24.94 | 24.42 | 9319 |
| 1725662400 | 24.48 | -0.32 | -1.29 | 24.8 | 24.9882 | 24.48 | 10818 |
| 1725576000 | 24.8 | 0.05 | 0.20 | 24.77 | 24.83 | 24.65 | 11794 |
| 1725489600 | 24.75 | 0.18 | 0.73 | 24.27 | 25 | 24.27 | 11144 |
| 1725403200 | 24.57 | -0.8 | -3.15 | 24.87 | 25.11 | 24.57 | 13468 |
| 1725057600 | 25.37 | 0.17 | 0.67 | 25.21 | 25.6034 | 24.91 | 12424 |
| 1724971200 | 25.2 | 0.59 | 2.40 | 24.8 | 25.35 | 24.8 | 11211 |
| 1724884800 | 24.61 | 0.15 | 0.61 | 24.54 | 25.1 | 24.54 | 4594 |
| 1724798400 | 24.46 | -0.47 | -1.89 | 24.81 | 24.84 | 24.4 | 10705 |
| 1724712000 | 24.931 | 0 | 0.00 | 25.12 | 25.12 | 24.68 | 9002 |
| 1724452800 | 24.93 | 0.38 | 1.55 | 24.79 | 25.082 | 24.79 | 2677 |
| 1724366400 | 24.55 | -0.37 | -1.48 | 24.9 | 24.9 | 24.5 | 5665 |
| 1724280000 | 24.919 | -0.19 | -0.76 | 25.33 | 25.33 | 24.9 | 10609 |
| 1724193600 | 25.11 | -0.41 | -1.61 | 25.04 | 25.41 | 24.99 | 9882 |
| 1724107200 | 25.52 | 0.75 | 3.03 | 25.21 | 25.58 | 25.06 | 12391 |
| 1723848000 | 24.77 | 0 | 0.00 | 24.78 | 24.94 | 24.38 | 4194 |
