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 | 1.6 | 6.33914421553 | 25.24 | 27.02 | 24.815 | 1612386 | 26.03996134 | CS |
| 4 | -0.95 | -3.41849586182 | 27.79 | 28.71 | 24.46 | 1001704 | 26.61177418 | CS |
| 12 | 0.7 | 2.6778882938 | 26.14 | 28.71 | 24.46 | 707582 | 26.19395133 | CS |
| 26 | -3.16 | -10.5333333333 | 30 | 32.91 | 24.46 | 754044 | 27.97329913 | CS |
| 52 | 6.64 | 32.8712871287 | 20.2 | 32.91 | 19.7541 | 876110 | 26.33067626 | CS |
| 156 | -5.37935169 | -16.6960271012 | 32.21935169 | 32.91 | 11.24709989 | 1486705 | 20.35283997 | CS |
| 260 | -14.2525956 | -34.6840967135 | 41.0925956 | 58.60935543 | 11.24709989 | 1272484 | 26.81089019 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 26.84 | 0.11 | 0.41 | 26.82 | 27.02 | 26.73 | 1303650 |
| 1740526800 | 26.73 | 0.75 | 2.89 | 26.58 | 26.75 | 26.45 | 1694566 |
| 1740440400 | 25.98 | 0.43 | 1.68 | 25.96 | 26.15 | 25.72 | 1798147 |
| 1740181200 | 25.55 | 0.52 | 2.08 | 25.3 | 25.55 | 25.175 | 2295437 |
| 1740094800 | 25.03 | -0.02 | -0.08 | 25.24 | 25.405 | 24.815 | 970128 |
| 1740008400 | 25.05 | -3.26 | -11.52 | 24.785 | 25.33 | 24.46 | 2787935 |
| 1739922000 | 28.31 | 0.12 | 0.43 | 28.27 | 28.405 | 28.14 | 735459 |
| 1739576400 | 28.19 | -0.42 | -1.47 | 28.51 | 28.53 | 28.15 | 924000 |
| 1739490000 | 28.61 | 0.42 | 1.49 | 28.32 | 28.71 | 28.24 | 607999 |
| 1739403600 | 28.19 | 0.23 | 0.82 | 27.91 | 28.2 | 27.77 | 378363 |
| 1739317200 | 27.96 | 0.37 | 1.34 | 27.78 | 27.985 | 27.73 | 460869 |
| 1739230800 | 27.59 | 0.31 | 1.14 | 27.52 | 27.64 | 27.51 | 387834 |
| 1738971600 | 27.28 | -0.17 | -0.62 | 27.64 | 27.725 | 27.25 | 641458 |
| 1738885200 | 27.45 | 0.02 | 0.07 | 27.69 | 27.75 | 27.38 | 521479 |
| 1738798800 | 27.43 | 0.52 | 1.93 | 27.24 | 27.5 | 27.17 | 744458 |
| 1738712400 | 26.91 | 0.12 | 0.45 | 26.85 | 27.005 | 26.76 | 664892 |
| 1738626000 | 26.79 | -0.79 | -2.86 | 26.82 | 27.15 | 26.63 | 615000 |
| 1738366800 | 27.58 | -0.46 | -1.64 | 27.64 | 27.82 | 27.44 | 683097 |
| 1738280400 | 28.04 | 0.76 | 2.79 | 27.79 | 28.11 | 27.69 | 668291 |
| 1738194000 | 27.28 | 0.08 | 0.29 | 27.35 | 27.46 | 27.15 | 494770 |
| 1738107600 | 27.2 | -0.11 | -0.40 | 27.36 | 27.47 | 27.08 | 615968 |
| 1738021200 | 27.31 | 0.44 | 1.64 | 27.12 | 27.4 | 27.09 | 695899 |
| 1737762000 | 26.87 | 0.6 | 2.28 | 26.65 | 26.98 | 26.5703 | 418169 |
| 1737675600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1737589200 | 26.27 | -0.3 | -1.13 | 26.87 | 26.87 | 26.27 | 911125 |
| 1737502800 | 26.57 | 0.77 | 2.98 | 26.41 | 26.63 | 26.4 | 599072 |
| 1737157200 | 25.8 | 0.07 | 0.27 | 25.52 | 25.93 | 25.52 | 404884 |
| 1737070800 | 25.73 | 0.33 | 1.30 | 25.55 | 25.785 | 25.42 | 551706 |
| 1736984400 | 25.4 | 0.48 | 1.93 | 25.28 | 25.49 | 25.23 | 444529 |
| 1736898000 | 24.92 | -0.67 | -2.62 | 25.15 | 25.25 | 24.84 | 744893 |
| 1736811600 | 25.59 | -0.23 | -0.89 | 25.61 | 25.6498 | 25.32 | 698440 |
| 1736552400 | 25.82 | 0.43 | 1.69 | 25.955 | 26.0521 | 25.79 | 670926 |
| 1736379600 | 25.39 | 0.04 | 0.16 | 25.21 | 25.435 | 25.12 | 407251 |
| 1736293200 | 25.35 | -0.1 | -0.39 | 25.53 | 25.61 | 25.28 | 357481 |
| 1736206800 | 25.45 | 0.29 | 1.15 | 25.24 | 25.625 | 25.24 | 382484 |
| 1735947600 | 25.16 | 0.18 | 0.72 | 25.01 | 25.18 | 24.91 | 338915 |
| 1735861200 | 24.98 | -0.34 | -1.34 | 25.38 | 25.41 | 24.91 | 487080 |
| 1735688400 | 25.32 | -0.02 | -0.08 | 25.34 | 25.45 | 25.24 | 312635 |
| 1735602000 | 25.34 | -0.23 | -0.90 | 25.33 | 25.455 | 25.17 | 333488 |
| 1735342800 | 25.57 | -0.2 | -0.78 | 25.54 | 25.616 | 25.4 | 357207 |
| 1735256400 | 25.77 | 0.29 | 1.14 | 25.38 | 25.805 | 25.285 | 325930 |
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.28 | 25.49 | 25.28 | 181659 |
| 1734997200 | 25.4 | 0.29 | 1.15 | 25.37 | 25.425 | 25.22 | 463199 |
| 1734738000 | 25.11 | 0.08 | 0.32 | 24.91 | 25.28 | 24.86 | 545807 |
| 1734651600 | 25.03 | 0.32 | 1.30 | 25 | 25.125 | 24.9 | 626453 |
| 1734565200 | 24.71 | -0.3 | -1.20 | 25.51 | 25.57 | 24.685 | 1078140 |
| 1734478800 | 25.01 | -0.65 | -2.53 | 25.24 | 25.29 | 24.995 | 692327 |
| 1734392400 | 25.66 | -0.13 | -0.50 | 25.55 | 25.885 | 25.52 | 491135 |
| 1734133200 | 25.79 | 0.16 | 0.62 | 25.9 | 25.92 | 25.69 | 488450 |
| 1734046800 | 25.63 | -0.42 | -1.61 | 25.75 | 25.92 | 25.62 | 788072 |
| 1733960400 | 26.05 | -0.21 | -0.80 | 26.07 | 26.15 | 25.9 | 459709 |
| 1733874000 | 26.26 | -0.02 | -0.08 | 26.45 | 26.45 | 26.17 | 336403 |
| 1733787600 | 26.28 | 0.07 | 0.27 | 26.23 | 26.46 | 26.23 | 594741 |
| 1733528400 | 26.21 | -0.03 | -0.11 | 26.27 | 26.35 | 26.15 | 888403 |
| 1733442000 | 26.24 | -0.04 | -0.15 | 26.15 | 26.29 | 26.125 | 625711 |
| 1733355600 | 26.28 | -0.14 | -0.53 | 26.3 | 26.455 | 26.24 | 610463 |
| 1733269200 | 26.42 | -0.44 | -1.64 | 26.47 | 26.51 | 26.32 | 593434 |
| 1733182800 | 26.86 | -0.38 | -1.40 | 26.7 | 26.94 | 26.62 | 763293 |
| 1732917840 | 27.24 | 0.09 | 0.33 | 26.9 | 27.27 | 26.83 | 288915 |
| 1732750800 | 27.15 | 0.24 | 0.89 | 27.1 | 27.28 | 27.09 | 312533 |
