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 | -1.75 | -6.78294573643 | 25.8 | 25.9 | 23.05 | 10701318 | 24.39763139 | CS |
| 4 | -2.92 | -10.8268446422 | 26.97 | 28.69 | 23.05 | 6550337 | 25.80855015 | CS |
| 12 | -2.05 | -7.85440613027 | 26.1 | 28.9 | 23.05 | 5174855 | 25.91113769 | CS |
| 26 | -4.2 | -14.8672566372 | 28.25 | 29.2 | 23.05 | 4675155 | 26.11784094 | CS |
| 52 | -7.62 | -24.0606251973 | 31.67 | 33.435 | 23.05 | 4345581 | 27.82963344 | CS |
| 156 | -30.59 | -55.9846266471 | 54.64 | 79.28 | 23.05 | 4938885 | 42.45961471 | CS |
| 260 | 6.57 | 37.585812357 | 17.48 | 79.28 | 6.5 | 5062983 | 36.06087067 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 23.92 | -1.17 | -4.66 | 24.65 | 24.73 | 23.05 | 35040164 |
| 1740699600 | 25.09 | -0.13 | -0.52 | 25.42 | 25.51 | 25.035 | 4706718 |
| 1740613200 | 25.22 | -0.29 | -1.14 | 25.47 | 25.66 | 25.01 | 4166677 |
| 1740526800 | 25.51 | 0.17 | 0.67 | 25.4 | 25.81 | 25.185 | 5945769 |
| 1740440400 | 25.34 | -0.42 | -1.63 | 25.8 | 25.9 | 25.27 | 3647264 |
| 1740181200 | 25.76 | -0.86 | -3.23 | 26.75 | 26.855 | 25.68 | 5590363 |
| 1740094800 | 26.62 | -0.51 | -1.88 | 27.29 | 27.43 | 26.135 | 5755116 |
| 1740008400 | 27.13 | 0.01 | 0.04 | 26.76 | 27.26 | 26.62 | 4816226 |
| 1739922000 | 27.12 | 0.61 | 2.30 | 26.59 | 27.135 | 26.26 | 4505025 |
| 1739576400 | 26.51 | 0.08 | 0.30 | 26.6 | 26.78 | 26.38 | 3089444 |
| 1739490000 | 26.43 | 0.29 | 1.11 | 26.26 | 26.69 | 25.93 | 3200399 |
| 1739403600 | 26.14 | -0.81 | -3.01 | 26.6 | 26.98 | 25.34 | 7169864 |
| 1739317200 | 26.95 | -0.48 | -1.75 | 27.25 | 27.45 | 26.765 | 3661857 |
| 1739230800 | 27.43 | 0.58 | 2.16 | 27.16 | 27.54 | 26.714 | 3747145 |
| 1738971600 | 26.85 | 0.36 | 1.36 | 26.45 | 26.9 | 26.25 | 4531884 |
| 1738885200 | 26.49 | -1.31 | -4.71 | 28.01 | 28.12 | 26.35 | 6556106 |
| 1738798800 | 27.8 | -0.41 | -1.45 | 28.16 | 28.69 | 27.78 | 7687068 |
| 1738712400 | 28.21 | 1.15 | 4.25 | 27.5 | 28.4 | 27.395 | 3691611 |
| 1738626000 | 27.06 | -0.83 | -2.98 | 26.97 | 27.28 | 26.16 | 6376416 |
| 1738366800 | 27.89 | -0.69 | -2.41 | 28.51 | 28.545 | 27.69 | 3158677 |
| 1738280400 | 28.58 | -0.1 | -0.35 | 28.67 | 28.74 | 28.27 | 3721836 |
| 1738194000 | 28.68 | 0.5 | 1.77 | 28.21 | 28.8299 | 28.14 | 3629708 |
| 1738107600 | 28.18 | 0.19 | 0.68 | 28.1 | 28.24 | 27.75 | 3866383 |
| 1738021200 | 27.99 | -0.22 | -0.78 | 28.505 | 28.585 | 27.88 | 3658760 |
| 1737762000 | 28.21 | 0.41 | 1.47 | 28.89 | 28.9 | 28.0899 | 4977130 |
| 1737675600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1737589200 | 27.8 | 0.69 | 2.55 | 28.2492 | 28.75 | 27.79 | 6250787 |
| 1737502800 | 27.11 | -0.03 | -0.11 | 27.09 | 27.165 | 26.61 | 4683495 |
| 1737157200 | 27.14 | 0.42 | 1.57 | 26.75 | 27.31 | 26.6 | 4349767 |
| 1737070800 | 26.72 | -0.3 | -1.11 | 26.91 | 26.98 | 26.56 | 4254187 |
| 1736984400 | 27.02 | -0.12 | -0.44 | 27.49 | 27.56 | 26.96 | 4189716 |
| 1736898000 | 27.14 | 0.32 | 1.19 | 26.9 | 27.16 | 26.555 | 4727718 |
| 1736811600 | 26.82 | 1.99 | 8.01 | 25.65 | 26.82 | 25.435 | 6320436 |
| 1736552400 | 24.83 | 0.15 | 0.61 | 24.7975 | 25.08 | 24.075 | 4388259 |
| 1736379600 | 24.68 | -0.57 | -2.26 | 24.98 | 25.03 | 24.5914 | 4538287 |
| 1736293200 | 25.25 | -0.14 | -0.55 | 25.4324 | 25.585 | 25.12 | 4930028 |
| 1736206800 | 25.39 | 0.24 | 0.95 | 25.89 | 26.18 | 25.24 | 6283370 |
| 1735947600 | 25.15 | 0.77 | 3.16 | 24.585 | 25.59 | 24.43 | 6827454 |
| 1735861200 | 24.38 | -0.2 | -0.81 | 24.74 | 25.02 | 24.31 | 3087077 |
| 1735688400 | 24.58 | 0.58 | 2.42 | 24.15 | 24.78 | 24.15 | 4534186 |
| 1735602000 | 24 | 0.13 | 0.54 | 23.67 | 24.15 | 23.56 | 3709483 |
| 1735342800 | 23.87 | -0.21 | -0.87 | 23.94 | 24.22 | 23.65 | 2921526 |
| 1735256400 | 24.08 | -0.19 | -0.78 | 24.15 | 24.33 | 24.005 | 2239372 |
| 1735077840 | 24.27 | -0.01 | -0.04 | 24.21 | 24.36 | 23.94 | 1457949 |
| 1734997200 | 24.28 | 0.21 | 0.87 | 23.98 | 24.39 | 23.6 | 4799517 |
| 1734738000 | 24.07 | 0.19 | 0.80 | 23.87 | 24.37 | 23.84 | 8033501 |
| 1734651600 | 23.88 | -0.4 | -1.65 | 24.365 | 24.56 | 23.702 | 4629645 |
| 1734565200 | 24.28 | -1.16 | -4.56 | 25.39 | 25.63 | 24.24 | 4151160 |
| 1734478800 | 25.44 | -0.4 | -1.55 | 25.73 | 26.06 | 25.17 | 4220567 |
| 1734392400 | 25.84 | -0.95 | -3.55 | 26.33 | 26.53 | 25.825 | 4009535 |
| 1734133200 | 26.79 | 0.13 | 0.49 | 26.6 | 27.14 | 26.365 | 3086686 |
| 1734046800 | 26.66 | -0.11 | -0.41 | 26.78 | 26.78 | 26.33 | 3611052 |
| 1733960400 | 26.77 | 0.95 | 3.68 | 26.2142 | 26.845 | 26.1 | 5527935 |
| 1733874000 | 25.82 | -0.19 | -0.73 | 25.76 | 26.25 | 25.34 | 4328384 |
| 1733787600 | 26.01 | 0.43 | 1.68 | 25.98 | 26.94 | 25.89 | 5159511 |
| 1733528400 | 25.58 | -0.03 | -0.12 | 25.73 | 25.91 | 25.33 | 3238379 |
| 1733442000 | 25.61 | -1.11 | -4.15 | 26.77 | 26.77 | 25.6 | 5060306 |
| 1733355600 | 26.72 | -0.86 | -3.12 | 27.83 | 27.84 | 26.58 | 3374662 |
| 1733269200 | 27.58 | 0 | 0.00 | 27.675 | 27.7989 | 27.07 | 4172606 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
