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 | -2.51 | -9.0843286283 | 27.63 | 28.01 | 25.01 | 55746 | 26.2009154 | CS |
| 4 | -2.12 | -7.78267254038 | 27.24 | 28.13 | 25.01 | 56616 | 26.63582186 | CS |
| 12 | -1.44 | -5.42168674699 | 26.56 | 29.58 | 23.7 | 75776 | 26.9182274 | CS |
| 26 | 3.56 | 16.5120593692 | 21.56 | 29.58 | 18.41 | 63302 | 24.81952977 | CS |
| 52 | 9.02 | 56.0248447205 | 16.1 | 29.58 | 15.88 | 67135 | 22.79164234 | CS |
| 156 | 12.51 | 99.2069785884 | 12.61 | 29.58 | 9.11 | 53824 | 16.28578376 | CS |
| 260 | 14.72 | 141.538461538 | 10.4 | 29.58 | 2.62 | 55013 | 12.94906383 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699600 | 25.12 | -0.27 | -1.06 | 25.42 | 25.49 | 25.04 | 38705 |
| 1740613200 | 25.39 | 0.06 | 0.24 | 25.46 | 25.795 | 25.1235 | 26979 |
| 1740526800 | 25.33 | -0.59 | -2.28 | 25.74 | 25.92 | 25.01 | 66382 |
| 1740440400 | 25.92 | -0.56 | -2.11 | 26.66 | 26.7 | 25.89 | 56085 |
| 1740181200 | 26.48 | -0.98 | -3.57 | 27.71 | 28.01 | 26.3694 | 68709 |
| 1740094800 | 27.46 | -0.32 | -1.15 | 27.63 | 27.879 | 26.85 | 60576 |
| 1740008400 | 27.78 | 0.04 | 0.14 | 27.6 | 28.13 | 27.485 | 46648 |
| 1739922000 | 27.74 | 0.2 | 0.73 | 27.65 | 27.99 | 27.14 | 89021 |
| 1739576400 | 27.54 | 0.14 | 0.51 | 27.69 | 27.69 | 26.9366 | 38070 |
| 1739490000 | 27.4 | 0.43 | 1.59 | 27.16 | 27.6 | 26.82 | 46141 |
| 1739403600 | 26.97 | 0.15 | 0.56 | 26.56 | 27.13 | 26.33 | 64721 |
| 1739317200 | 26.82 | 0.46 | 1.75 | 26.35 | 26.83 | 25.75 | 66737 |
| 1739230800 | 26.36 | 0.76 | 2.97 | 25.77 | 26.63 | 25.56 | 79175 |
| 1738971600 | 25.6 | -0.49 | -1.88 | 25.99 | 26.19 | 25.45 | 49374 |
| 1738885200 | 26.09 | -0.94 | -3.48 | 27.38 | 27.38 | 25.69 | 35656 |
| 1738798800 | 27.03 | 0.18 | 0.67 | 26.9 | 27.235 | 26.403 | 43361 |
| 1738712400 | 26.85 | 0.64 | 2.44 | 25.88 | 27.13 | 25.76 | 43217 |
| 1738626000 | 26.21 | 0.04 | 0.15 | 25.4 | 26.73 | 25.4 | 61422 |
| 1738366800 | 26.17 | -0.68 | -2.53 | 26.83 | 27.3263 | 25.8 | 101312 |
| 1738280400 | 26.85 | -0.03 | -0.11 | 27.24 | 27.24 | 26.435 | 30499 |
| 1738194000 | 26.88 | 0.19 | 0.71 | 26.66 | 26.94 | 26.0153 | 50568 |
| 1738107600 | 26.69 | 0.32 | 1.21 | 26.27 | 26.82 | 25.9901 | 64387 |
| 1738021200 | 26.37 | -1.81 | -6.42 | 27.47 | 27.61 | 24.29 | 141703 |
| 1737762000 | 28.18 | -0.7 | -2.42 | 29 | 29.438 | 28.11 | 73677 |
| 1737675600 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1737589200 | 28.88 | -0.47 | -1.60 | 29.44 | 29.49 | 28.38 | 114515 |
| 1737502800 | 29.35 | 1.36 | 4.86 | 28.955 | 29.58 | 28.1 | 348464 |
| 1737157200 | 27.99 | 0.79 | 2.90 | 27.38 | 28.26 | 27.22 | 144120 |
| 1737070800 | 27.2 | -0.57 | -2.05 | 27.85 | 28.14 | 27.15 | 92666 |
| 1736984400 | 27.77 | 0.38 | 1.39 | 28.08 | 28.14 | 27.58 | 85745 |
| 1736898000 | 27.39 | 0.28 | 1.03 | 26.9 | 27.77 | 26.5 | 50500 |
| 1736811600 | 27.11 | 0.69 | 2.61 | 26.26 | 27.6699 | 26.1452 | 40268 |
| 1736552400 | 26.42 | -0.09 | -0.34 | 26.47 | 26.67 | 25.81 | 39456 |
| 1736379600 | 26.51 | -0.01 | -0.04 | 26.395 | 26.67 | 25.76 | 44867 |
| 1736293200 | 26.52 | -0.32 | -1.19 | 26.77 | 26.8536 | 26.07 | 67677 |
| 1736206800 | 26.84 | -0.9 | -3.24 | 27.7 | 27.93 | 26.5401 | 81399 |
| 1735947600 | 27.74 | -0.03 | -0.11 | 28.26 | 28.27 | 27.09 | 63856 |
| 1735861200 | 27.77 | 0.97 | 3.62 | 27.14 | 28.14 | 27.1 | 194393 |
| 1735688400 | 26.8 | -0.52 | -1.90 | 27.4 | 27.9499 | 26.42 | 99878 |
| 1735602000 | 27.32 | 1.85 | 7.26 | 25.385 | 27.71 | 25.165 | 149095 |
| 1735342800 | 25.47 | -0.39 | -1.51 | 25.64 | 26.12 | 25.24 | 87894 |
| 1735256400 | 25.86 | 0.28 | 1.09 | 25.58 | 25.97 | 25.28 | 27908 |
| 1735077840 | 25.58 | 0.87 | 3.52 | 24.94 | 25.66 | 24.55 | 22139 |
| 1734997200 | 24.71 | -0.02 | -0.08 | 24.48 | 25.34 | 24.3805 | 30552 |
| 1734738000 | 24.73 | -0.02 | -0.08 | 24.705 | 25.19 | 24.13 | 131337 |
| 1734651600 | 24.75 | 0.78 | 3.25 | 24.46 | 24.88 | 24 | 116575 |
| 1734565200 | 23.97 | -1.47 | -5.78 | 25.5 | 26.0844 | 23.7 | 71070 |
| 1734478800 | 25.44 | -0.2 | -0.78 | 25.22 | 25.6 | 24.58 | 53784 |
| 1734392400 | 25.64 | -0.23 | -0.89 | 25.87 | 26.32 | 25.36 | 47948 |
| 1734133200 | 25.87 | -1.1 | -4.08 | 26.97 | 26.97 | 25.74 | 58267 |
| 1734046800 | 26.97 | -0.68 | -2.46 | 27.04 | 27.57 | 26.87 | 83055 |
| 1733960400 | 27.65 | 1.36 | 5.17 | 26.69 | 27.91 | 26.29 | 95466 |
| 1733874000 | 26.29 | 0.14 | 0.54 | 26.15 | 26.77 | 25.72 | 31088 |
| 1733787600 | 26.15 | 0.16 | 0.62 | 26.68 | 26.875 | 26.11 | 44735 |
| 1733528400 | 25.99 | -1.17 | -4.31 | 26.58 | 26.58 | 25.66 | 64689 |
| 1733442000 | 27.16 | 0.63 | 2.37 | 27.05 | 27.635 | 26.96 | 51462 |
| 1733355600 | 26.53 | -1.07 | -3.88 | 27.74 | 27.83 | 26.395 | 78717 |
| 1733269200 | 27.6 | -0.32 | -1.15 | 28.25 | 28.25 | 27.56 | 30469 |
| 1733182800 | 27.92 | 0.16 | 0.58 | 27.98 | 28.195 | 27.44 | 70908 |
| 1732917840 | 27.76 | 0.23 | 0.84 | 27.56 | 27.95 | 27.56 | 20241 |
