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 | 2.1352 | 7.05506066453 | 30.2648 | 32.39 | 30 | 10297 | 30.95263927 | CS |
| 4 | 5 | 18.2481751825 | 27.4 | 34.49 | 26.8 | 13119 | 30.89854055 | CS |
| 12 | 4.66 | 16.7988464311 | 27.74 | 34.49 | 25.19 | 16841 | 27.91757602 | CS |
| 26 | 0.67 | 2.111566341 | 31.73 | 34.74 | 25.19 | 17556 | 28.87943851 | CS |
| 52 | -1.78 | -5.2077238151 | 34.18 | 38.6591 | 25.19 | 16256 | 30.53434518 | CS |
| 156 | 1.46 | 4.71881060116 | 30.94 | 63.19 | 25.19 | 18999 | 37.64866884 | CS |
| 260 | -15.91 | -32.9331401366 | 48.31 | 63.19 | 18 | 19013 | 33.56566685 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 32.4 | 0.33 | 1.03 | 32.42 | 32.96 | 32 | 7141 |
| 1732232400 | 32.07 | 2 | 6.65 | 30.15 | 32.27 | 30.14 | 16315 |
| 1732146000 | 30.07 | 0.06 | 0.20 | 30.2 | 30.68 | 30.025 | 7299 |
| 1732059600 | 30.01 | -0.82 | -2.66 | 30.81 | 31.42 | 30 | 5374 |
| 1731973200 | 30.83 | 0.59 | 1.95 | 30.43 | 31.24 | 30.24 | 16296 |
| 1731714000 | 30.24 | 0.09 | 0.30 | 30.17 | 30.61 | 29.6935 | 11266 |
| 1731627600 | 30.15 | 0.13 | 0.43 | 30.35 | 31.1715 | 29.97 | 10379 |
| 1731541200 | 30.02 | -1.26 | -4.03 | 31.44 | 31.5 | 29.931 | 8424 |
| 1731454800 | 31.28 | -1.46 | -4.46 | 32.909999 | 33 | 31.02 | 12610 |
| 1731368400 | 32.74 | 0.94 | 2.96 | 31.8 | 32.85 | 31.55 | 5201 |
| 1731109200 | 31.8 | -0.69 | -2.12 | 32.4 | 32.52 | 31.49 | 6005 |
| 1731022800 | 32.49 | -1.41 | -4.16 | 33.58 | 33.78 | 32.21 | 16813 |
| 1730936400 | 33.9 | 2.46 | 7.82 | 33.33 | 34.49 | 33.24 | 21789 |
| 1730850000 | 31.44 | 0.76 | 2.48 | 30.68 | 31.87 | 30.395 | 24410 |
| 1730763600 | 30.68 | 0.3 | 0.99 | 30.24 | 31 | 30.15 | 11365 |
| 1730500800 | 30.38 | -0.93 | -2.97 | 32 | 32.5 | 30.1501 | 11314 |
| 1730414400 | 31.31 | 1.88 | 6.39 | 31.99 | 32 | 30.02 | 23423 |
| 1730328000 | 29.43 | -0.38 | -1.27 | 29.81 | 30.25 | 29.0141 | 11326 |
| 1730241600 | 29.81 | 2.23 | 8.09 | 27.31 | 29.98 | 27.31 | 31124 |
| 1730155200 | 27.58 | 0.53 | 1.96 | 27.07 | 27.89 | 26.85 | 11739 |
| 1729896000 | 27.05 | -0.06 | -0.22 | 27.4 | 27.58 | 26.8 | 6526 |
| 1729809600 | 27.11 | -0.37 | -1.35 | 27.65 | 27.78 | 26.95 | 21559 |
| 1729723200 | 27.48 | -0.32 | -1.15 | 27.56 | 27.96 | 27.21 | 4093 |
| 1729636800 | 27.8 | -0.15 | -0.54 | 27.83 | 28.11 | 27.305 | 14884 |
| 1729550400 | 27.95 | -0.8 | -2.78 | 28.95 | 28.95 | 27.95 | 7760 |
| 1729291200 | 28.75 | 0.45 | 1.59 | 28.3 | 28.97 | 27.63 | 10823 |
| 1729204800 | 28.3 | -0.15 | -0.53 | 28.57 | 28.9 | 28.045 | 3668 |
| 1729118400 | 28.45 | 1.07 | 3.91 | 27.38 | 28.465 | 26.81 | 19951 |
| 1729032000 | 27.38 | 0.18 | 0.66 | 26.9 | 27.6549 | 26.82 | 24264 |
| 1728945600 | 27.2 | 0.16 | 0.59 | 27.16 | 27.4 | 26.7 | 21096 |
| 1728686400 | 27.04 | 0.19 | 0.71 | 26.91 | 27.24 | 26.31 | 19414 |
| 1728600000 | 26.85 | 0.23 | 0.86 | 26.52 | 27.055 | 26.4 | 6988 |
| 1728513600 | 26.62 | 0.31 | 1.18 | 26.15 | 27.1 | 26.15 | 20909 |
| 1728427200 | 26.31 | -0.71 | -2.63 | 27.16 | 27.21 | 26.2 | 30510 |
| 1728340800 | 27.02 | -0.75 | -2.70 | 27.59 | 28.067 | 27.02 | 9187 |
| 1728081600 | 27.77 | 0.13 | 0.47 | 27.87 | 28.08 | 27.59 | 5286 |
| 1727995200 | 27.64 | 0.38 | 1.39 | 27.08 | 27.89 | 27.0001 | 24752 |
| 1727908800 | 27.26 | -0.25 | -0.91 | 27.33 | 27.97 | 26.9909 | 14664 |
| 1727822400 | 27.51 | -0.84 | -2.96 | 28.34 | 28.34 | 27.3 | 31513 |
| 1727736000 | 28.35 | -0.15 | -0.53 | 28.14 | 28.5 | 27.71 | 5557 |
| 1727476800 | 28.5 | 1.5 | 5.56 | 27.19 | 28.7101 | 26.925 | 21390 |
| 1727390400 | 27 | 0.28 | 1.05 | 26.83 | 27.54 | 26.78 | 8631 |
| 1727304000 | 26.72 | 0.15 | 0.56 | 26.38 | 26.98 | 26.01 | 8406 |
| 1727217600 | 26.57 | -0.09 | -0.34 | 26.85 | 27.11 | 26.57 | 11382 |
| 1727131200 | 26.66 | 0.04 | 0.15 | 26.91 | 28.245 | 26.28 | 26297 |
| 1726872000 | 26.62 | 0.18 | 0.68 | 26.17 | 26.86 | 25.8 | 65862 |
| 1726785600 | 26.44 | 0.43 | 1.65 | 26.59 | 26.83 | 25.6 | 20094 |
| 1726699200 | 26.01 | -0.24 | -0.91 | 26.3 | 26.57 | 26.01 | 13052 |
| 1726612800 | 26.25 | 0.06 | 0.23 | 26.31 | 26.52 | 26.2 | 10939 |
| 1726526400 | 26.19 | -0.05 | -0.19 | 26.26 | 26.51 | 25.52 | 27979 |
| 1726267200 | 26.24 | 0.75 | 2.94 | 25.93 | 26.4 | 25.66 | 18999 |
| 1726180800 | 25.49 | -0.02 | -0.08 | 25.39 | 26.09 | 25.27 | 23021 |
| 1726094400 | 25.51 | -0.11 | -0.43 | 25.5 | 26.19 | 25.2159 | 15689 |
| 1726008000 | 25.62 | 0.09 | 0.35 | 25.95 | 26 | 25.19 | 20798 |
| 1725921600 | 25.53 | -0.44 | -1.69 | 26.06 | 26.47 | 25.53 | 24119 |
| 1725662400 | 25.97 | -0.64 | -2.41 | 26.94 | 26.94 | 25.8 | 20572 |
| 1725576000 | 26.61 | -0.46 | -1.70 | 27.06 | 27.639 | 26.49 | 32362 |
| 1725489600 | 27.07 | -0.05 | -0.18 | 27.19 | 28.6 | 26.87 | 38662 |
| 1725403200 | 27.12 | -0.76 | -2.73 | 27.72 | 27.96 | 27.01 | 22221 |
| 1725057600 | 27.88 | -0.07 | -0.25 | 27.74 | 28.41 | 27.1 | 10301 |
| 1724971200 | 27.95 | -0.27 | -0.96 | 28.54 | 28.71 | 27.8 | 17592 |
| 1724884800 | 28.22 | 0.59 | 2.14 | 27.72 | 28.65 | 27.45 | 13699 |
| 1724798400 | 27.63 | -0.31 | -1.11 | 28.2 | 28.52 | 27.38 | 14403 |
| 1724712000 | 27.94 | -0.33 | -1.17 | 28.8 | 29.2399 | 27.87 | 15406 |
| 1724452800 | 28.27 | 1.17 | 4.32 | 27.24 | 28.4337 | 27.24 | 9275 |
