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 | 3.74 | 13.6645962733 | 27.37 | 31.67 | 27.365 | 2858311 | 29.78919444 | CS |
| 4 | 6.18 | 24.789410349 | 24.93 | 31.67 | 24.7 | 2360701 | 27.33586625 | CS |
| 12 | -1.14 | -3.53488372093 | 32.25 | 33.13 | 24.7 | 2223789 | 29.07935446 | CS |
| 26 | -9.95 | -24.2328300049 | 41.06 | 42.64 | 24.7 | 2291080 | 32.10895398 | CS |
| 52 | -10.31 | -24.8913568324 | 41.42 | 62.61 | 24.7 | 2148482 | 40.27659773 | CS |
| 156 | 12.845 | 70.3257596496 | 18.265 | 62.61 | 14.75 | 2665243 | 37.46028104 | CS |
| 260 | -0.02 | -0.0642467073562 | 31.13 | 62.61 | 4.06 | 3429392 | 23.13365265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 31.01 | 0.53 | 1.74 | 30.47 | 31.365 | 30.1 | 2528921 |
| 1737070800 | 30.48 | -0.83 | -2.65 | 31.01 | 31.33 | 30.37 | 2149871 |
| 1736984400 | 31.31 | 1.58 | 5.31 | 30.39 | 31.67 | 30.04 | 3258882 |
| 1736898000 | 29.73 | 0.31 | 1.05 | 29.07 | 29.77 | 28.535 | 2519346 |
| 1736811600 | 29.42 | 1.44 | 5.15 | 28.16 | 30.32 | 28.0692 | 3625411 |
| 1736552400 | 27.98 | 0.93 | 3.44 | 27.19 | 28.72 | 27.19 | 2784042 |
| 1736379600 | 27.05 | 0.18 | 0.67 | 26.65 | 27.2 | 26.25 | 1935772 |
| 1736293200 | 26.87 | 0.19 | 0.71 | 26.7 | 27.13 | 26.34 | 1640634 |
| 1736206800 | 26.68 | -0.48 | -1.77 | 27.21 | 27.74 | 26.61 | 1780349 |
| 1735947600 | 27.16 | 0.39 | 1.46 | 26.77 | 27.2 | 26.35 | 1932993 |
| 1735861200 | 26.77 | 0.22 | 0.83 | 26.8 | 27.2 | 26.48 | 1624598 |
| 1735688400 | 26.55 | 0.98 | 3.83 | 25.76 | 26.83 | 25.76 | 1796146 |
| 1735602000 | 25.57 | 0.17 | 0.67 | 25.43 | 26.14 | 25.1 | 2419977 |
| 1735342800 | 25.4 | -0.3 | -1.17 | 25.74 | 26.11 | 25.2 | 1753608 |
| 1735256400 | 25.7 | 0.04 | 0.16 | 25.66 | 25.82 | 25.29 | 1582966 |
| 1735077840 | 25.66 | 0.26 | 1.02 | 25.29 | 25.98 | 25.165 | 777012 |
| 1734997200 | 25.4 | 0.25 | 0.99 | 25.28 | 25.46 | 24.75 | 2467039 |
| 1734738000 | 25.15 | -0.31 | -1.22 | 24.68 | 25.615 | 24.2126 | 6487605 |
| 1734651600 | 25.46 | -1.12 | -4.21 | 26.84 | 27.055 | 25.425 | 2867762 |
| 1734565200 | 26.58 | -1.34 | -4.80 | 27.9 | 27.93 | 26.345 | 4353674 |
| 1734478800 | 27.92 | 0.08 | 0.29 | 27.63 | 28 | 27.27 | 2244177 |
| 1734392400 | 27.84 | -1.42 | -4.85 | 28.66 | 28.95 | 27.68 | 2387419 |
| 1734133200 | 29.26 | -0.46 | -1.55 | 29.52 | 29.9 | 29.05 | 1432300 |
| 1734046800 | 29.72 | -0.99 | -3.22 | 30.52 | 30.55 | 29.33 | 2097161 |
| 1733960400 | 30.71 | 0.29 | 0.95 | 30.44 | 31.1 | 29.995 | 1651272 |
| 1733874000 | 30.42 | -0.08 | -0.26 | 30.48 | 31.2633 | 30.21 | 1410309 |
| 1733787600 | 30.5 | 0.28 | 0.93 | 30.48 | 31.423 | 30.35 | 1764709 |
| 1733528400 | 30.22 | -0.58 | -1.88 | 31.02 | 31.02 | 29.86 | 1481956 |
| 1733442000 | 30.8 | -0.5 | -1.60 | 31.32 | 31.68 | 30.615 | 1430125 |
| 1733355600 | 31.3 | -0.58 | -1.82 | 31.9 | 31.9 | 30.61 | 1878628 |
| 1733269200 | 31.88 | -0.82 | -2.51 | 32.92 | 33.14 | 31.8 | 1742608 |
| 1733182800 | 32.7 | 1.21 | 3.84 | 31.39 | 32.759999 | 30.84 | 2345207 |
| 1732917840 | 31.49 | 0.1 | 0.32 | 31.79 | 31.79 | 30.89 | 1053025 |
| 1732750800 | 31.39 | -0.18 | -0.57 | 31.62 | 32.38 | 31.325 | 1763798 |
| 1732664400 | 31.57 | -0.21 | -0.66 | 31.75 | 31.93 | 31.32 | 1249905 |
| 1732578000 | 31.78 | -0.21 | -0.66 | 32.02 | 32.61 | 31.57 | 1624460 |
| 1732318800 | 31.99 | -0.16 | -0.50 | 32.09 | 32.7 | 31.81 | 930637 |
| 1732232400 | 32.15 | 0.52 | 1.64 | 31.94 | 32.72 | 31.45 | 1721612 |
| 1732146000 | 31.63 | 0.08 | 0.25 | 31.45 | 31.95 | 31.26 | 1745317 |
| 1732059600 | 31.55 | 0.1 | 0.32 | 31.05 | 32.115 | 31.0069 | 2440902 |
| 1731973200 | 31.45 | 0.73 | 2.38 | 30.97 | 31.665 | 30.47 | 1810573 |
| 1731714000 | 30.72 | -0.44 | -1.41 | 31.5 | 31.87 | 30.71 | 1691172 |
| 1731627600 | 31.16 | 0.82 | 2.70 | 30.4 | 31.38 | 29.86 | 2035093 |
| 1731541200 | 30.34 | 0.23 | 0.76 | 30.11 | 30.505 | 29.3962 | 1595923 |
| 1731454800 | 30.11 | -0.71 | -2.30 | 30.53 | 30.85 | 30 | 2411746 |
| 1731368400 | 30.82 | -0.1 | -0.32 | 31 | 31 | 29.95 | 2222524 |
| 1731109200 | 30.92 | 0.34 | 1.11 | 30.49 | 30.94 | 30.09 | 1741145 |
| 1731022800 | 30.58 | -0.26 | -0.84 | 30.87 | 30.87 | 29.97 | 2277477 |
| 1730936400 | 30.84 | 2 | 6.93 | 30.21 | 31.66 | 29.9 | 4910563 |
| 1730850000 | 28.84 | 0.49 | 1.73 | 28.88 | 29.06 | 28.22 | 2363696 |
| 1730763600 | 28.35 | 0.27 | 0.96 | 28.22 | 29.01 | 28.1 | 1766342 |
| 1730500800 | 28.08 | -0.44 | -1.54 | 28.75 | 28.955 | 27.94 | 2739947 |
| 1730414400 | 28.52 | -0.31 | -1.08 | 29.3 | 30.1699 | 28.08 | 4228239 |
| 1730328000 | 28.83 | -0.25 | -0.86 | 29.32 | 29.39 | 28.75 | 3927894 |
| 1730241600 | 29.08 | -2.52 | -7.97 | 31 | 31.14 | 28.92 | 5148252 |
| 1730155200 | 31.6 | -0.58 | -1.80 | 31.63 | 31.99 | 31.36 | 1442732 |
| 1729896000 | 32.18 | 0.33 | 1.04 | 32.25 | 32.65 | 31.91 | 1264002 |
| 1729809600 | 31.85 | -0.32 | -0.99 | 32.22 | 32.33 | 31.47 | 2130672 |
| 1729723200 | 32.17 | -0.9 | -2.72 | 32.869999 | 32.99 | 31.809798 | 2030068 |
| 1729636800 | 33.07 | 0.21 | 0.64 | 32.92 | 33.38 | 32.43 | 1480079 |
| 1729550400 | 32.86 | -0.84 | -2.49 | 33.92 | 33.9941 | 32.509999 | 1722476 |
| 1729291200 | 33.7 | 0.08 | 0.24 | 33.84 | 34.1262 | 33.314999 | 2291655 |
