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 | 0.61 | 2.21094599493 | 27.59 | 28.94 | 27.54 | 2430718 | 28.20667327 | CS |
| 4 | -2.01 | -6.65342601787 | 30.21 | 30.54 | 25.26 | 2988636 | 27.59941056 | CS |
| 12 | -4.49 | -13.7350871826 | 32.69 | 34.52 | 25.26 | 2251298 | 29.41094186 | CS |
| 26 | -9.57 | -25.3375694996 | 37.77 | 39.46 | 25.26 | 1927435 | 31.85439697 | CS |
| 52 | -10.81 | -27.7108433735 | 39.01 | 49.14 | 25.26 | 1727795 | 36.28418836 | CS |
| 156 | -5.8 | -17.0588235294 | 34 | 51.285 | 25.26 | 1693971 | 38.57997933 | CS |
| 260 | 5.72 | 25.4448398577 | 22.48 | 51.285 | 4.5 | 2474241 | 24.58483452 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 28.2 | -0.19 | -0.67 | 28.29 | 28.72 | 28.005 | 1550260 |
| 1740008400 | 28.39 | 0.2 | 0.71 | 28.47 | 28.805 | 28.28 | 2646268 |
| 1739922000 | 28.19 | -0.07 | -0.25 | 28.14 | 28.85 | 27.75 | 2788768 |
| 1739576400 | 28.26 | 0.34 | 1.22 | 28.21 | 28.94 | 27.94 | 2325219 |
| 1739490000 | 27.92 | 0.24 | 0.87 | 27.59 | 28.2 | 27.54 | 1962618 |
| 1739403600 | 27.68 | -1.05 | -3.65 | 28.46 | 28.8 | 27.52 | 2488237 |
| 1739317200 | 28.73 | 0.7 | 2.50 | 28.2 | 28.97 | 28.17 | 2501054 |
| 1739230800 | 28.03 | 1.21 | 4.51 | 27.09 | 28.165 | 27.07 | 3110568 |
| 1738971600 | 26.82 | 0.52 | 1.98 | 26.91 | 27.295 | 26.65 | 4483053 |
| 1738885200 | 26.3 | -0.38 | -1.42 | 26.84 | 27.1249 | 25.97 | 2975118 |
| 1738798800 | 26.68 | 0.21 | 0.79 | 26.65 | 26.8 | 26.16 | 2873919 |
| 1738712400 | 26.47 | 0.92 | 3.60 | 25.4 | 26.7 | 25.26 | 3525304 |
| 1738626000 | 25.55 | -1.08 | -4.06 | 26.62 | 26.62 | 25.4948 | 4262060 |
| 1738366800 | 26.63 | -0.84 | -3.06 | 27.36 | 27.53 | 26.47 | 3434675 |
| 1738280400 | 27.47 | -1.71 | -5.86 | 28.44 | 28.63 | 27.15 | 5299254 |
| 1738194000 | 29.18 | -0.02 | -0.07 | 29.03 | 29.3 | 28.83 | 2482818 |
| 1738107600 | 29.2 | -0.35 | -1.18 | 29.7 | 30.34 | 28.91 | 2123211 |
| 1738021200 | 29.55 | -0.19 | -0.64 | 29.94 | 30.54 | 29.375 | 2746248 |
| 1737762000 | 29.74 | -1.12 | -3.63 | 30.21 | 30.395 | 29.64 | 1767061 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.63 | -2.00 | 30.95 | 31.5699 | 30.82 | 1663786 |
| 1737502800 | 31.49 | -0.75 | -2.33 | 31.99 | 32.02 | 31.025 | 2882464 |
| 1737157200 | 32.24 | -0.81 | -2.45 | 32.95 | 33.09 | 31.71 | 2742952 |
| 1737070800 | 33.049999 | -0.41 | -1.23 | 33.02 | 33.61 | 32.814 | 2152280 |
| 1736984400 | 33.46 | -0.44 | -1.30 | 34.12 | 34.135 | 33.22 | 2704697 |
| 1736898000 | 33.9 | 0.07 | 0.21 | 33.6 | 34.09 | 33.47 | 1529539 |
| 1736811600 | 33.83 | 0.6 | 1.81 | 33.68 | 34.52 | 33.61 | 1745122 |
| 1736552400 | 33.229999 | 0.46 | 1.40 | 33.69 | 34.15 | 33.22 | 2500789 |
| 1736379600 | 32.77 | 1.13 | 3.57 | 32.81 | 33.04 | 31.935 | 3610872 |
| 1736293200 | 31.64 | 0.88 | 2.86 | 30.88 | 31.69 | 30.75 | 1820958 |
| 1736206800 | 30.76 | -0.09 | -0.29 | 31.21 | 31.88 | 30.58 | 1886874 |
| 1735947600 | 30.85 | -0.11 | -0.36 | 30.97 | 31.11 | 30.57 | 1358842 |
| 1735861200 | 30.96 | 0.7 | 2.31 | 30.76 | 31.37 | 30.725 | 1194544 |
| 1735688400 | 30.26 | 0.66 | 2.23 | 29.71 | 30.3382 | 29.71 | 1395870 |
| 1735602000 | 29.6 | 0.94 | 3.28 | 28.95 | 29.83 | 28.82 | 1505210 |
| 1735342800 | 28.66 | -0.01 | -0.03 | 28.74 | 29.06 | 28.55 | 979752 |
| 1735256400 | 28.67 | -0.07 | -0.24 | 28.73 | 28.91 | 28.41 | 939421 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.65 | 28.79 | 28.15 | 618607 |
| 1734997200 | 28.59 | 0.36 | 1.28 | 28.27 | 28.685 | 28.08 | 1710162 |
| 1734738000 | 28.23 | 0.09 | 0.32 | 27.9 | 28.57 | 27.7508 | 4425244 |
| 1734651600 | 28.14 | -0.37 | -1.30 | 28.99 | 29.09 | 28.09 | 1871885 |
| 1734565200 | 28.51 | -0.77 | -2.63 | 29.37 | 29.56 | 28.38 | 2990377 |
| 1734478800 | 29.28 | -0.29 | -0.98 | 29.3 | 29.37 | 28.81 | 1705946 |
| 1734392400 | 29.57 | -0.72 | -2.38 | 30.02 | 30.02 | 29.35 | 1603343 |
| 1734133200 | 30.29 | -0.18 | -0.59 | 30.46 | 30.6194 | 30.16 | 970649 |
| 1734046800 | 30.47 | -0.24 | -0.78 | 30.54 | 30.69 | 30.285 | 1578476 |
| 1733960400 | 30.71 | 0.44 | 1.45 | 30.27 | 30.755 | 29.97 | 2143242 |
| 1733874000 | 30.27 | -0.27 | -0.88 | 30.91 | 31.02 | 30.19 | 2048290 |
| 1733787600 | 30.54 | 0.56 | 1.87 | 30.47 | 31.27 | 30.34 | 2453798 |
| 1733528400 | 29.98 | -1.64 | -5.19 | 31.46 | 31.46 | 29.84 | 2089100 |
| 1733442000 | 31.62 | 0.13 | 0.41 | 31.71 | 32.14 | 31.55 | 1567649 |
| 1733355600 | 31.49 | -0.83 | -2.57 | 32.259999 | 32.27 | 31.13 | 2045088 |
| 1733269200 | 32.32 | -0.04 | -0.12 | 32.799999 | 32.88 | 32.049999 | 1075620 |
| 1733182800 | 32.36 | -0.11 | -0.34 | 32.54 | 32.619999 | 31.73 | 1285440 |
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.689999 | 32.869999 | 32.33 | 726458 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.52 | 33.14 | 32.5 | 896515 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 32.97 | 33.15 | 32.2 | 1528378 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.86 | 32.88 | 2132318 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.06 | 33.625 | 32.830199 | 1153189 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.13 | 33.57 | 33.1 | 1572865 |
