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 | 0.33 | 1.22585438336 | 26.92 | 27.96 | 26.746 | 7633571 | 27.34989903 | CS |
| 4 | 3.34 | 13.9690506064 | 23.91 | 27.96 | 23.26 | 7885699 | 26.09988966 | CS |
| 12 | 4.61 | 20.3621908127 | 22.64 | 27.96 | 21.33 | 7695027 | 24.10843105 | CS |
| 26 | 8.45 | 44.9468085106 | 18.8 | 27.96 | 17.72 | 7670590 | 22.33509642 | CS |
| 52 | 11.07 | 68.4177997528 | 16.18 | 27.96 | 16.16 | 8005361 | 20.58587652 | CS |
| 156 | 3.4 | 14.2557651992 | 23.85 | 27.96 | 13.715 | 8702139 | 20.30813011 | CS |
| 260 | 10.48 | 62.4925462135 | 16.77 | 27.96 | 6.94 | 8964874 | 18.36078151 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.26 | 0.01 | 0.04 | 27.38 | 27.4388 | 27.05 | 3972242 |
| 1732750800 | 27.25 | -0.06 | -0.22 | 27.62 | 27.63 | 27.205 | 5339064 |
| 1732664400 | 27.31 | -0.16 | -0.58 | 27.3 | 27.49 | 27.22 | 5943798 |
| 1732578000 | 27.47 | 0.19 | 0.70 | 27.69 | 27.96 | 27.42 | 11034599 |
| 1732318800 | 27.28 | 0.54 | 2.02 | 26.92 | 27.32 | 26.78 | 7792991 |
| 1732232400 | 26.74 | 0.48 | 1.83 | 26.36 | 26.92 | 26.36 | 6751140 |
| 1732146000 | 26.26 | 0 | 0.00 | 26.35 | 26.37 | 26.11 | 6544128 |
| 1732059600 | 26.26 | -0.07 | -0.27 | 26.05 | 26.35 | 26.05 | 6049754 |
| 1731973200 | 26.33 | -0.03 | -0.11 | 26.3 | 26.46 | 26.195 | 6335538 |
| 1731714000 | 26.36 | 0.09 | 0.34 | 26.46 | 26.56 | 26.13 | 9000719 |
| 1731627600 | 26.27 | 0.17 | 0.65 | 26.19 | 26.405 | 26.0249 | 9039118 |
| 1731541200 | 26.1 | -0.08 | -0.31 | 26.3 | 26.73 | 26.025 | 6650286 |
| 1731454800 | 26.18 | -0.02 | -0.08 | 25.94 | 26.315 | 25.94 | 6987921 |
| 1731368400 | 26.2 | 0.58 | 2.26 | 26.04 | 26.31 | 25.93 | 7455812 |
| 1731109200 | 25.62 | 0.21 | 0.83 | 25.46 | 25.75 | 25.235 | 6417035 |
| 1731022800 | 25.41 | -0.9 | -3.42 | 26.05 | 26.12 | 25.245 | 9030439 |
| 1730936400 | 26.31 | 2.69 | 11.39 | 25.31 | 26.33 | 25.24 | 20336214 |
| 1730850000 | 23.62 | 0.23 | 0.98 | 23.415 | 23.69 | 23.41 | 4697105 |
| 1730763600 | 23.39 | -0.17 | -0.72 | 23.58 | 23.595 | 23.26 | 5963494 |
| 1730500800 | 23.56 | -0.31 | -1.30 | 23.91 | 24.115 | 23.52 | 7033381 |
| 1730414400 | 23.87 | -0.19 | -0.79 | 24.245 | 24.315 | 23.855 | 7205793 |
| 1730328000 | 24.06 | 0.19 | 0.80 | 23.875 | 24.445 | 23.875 | 7737026 |
| 1730241600 | 23.87 | -0.19 | -0.79 | 24.14 | 24.21 | 23.775 | 5658065 |
| 1730155200 | 24.06 | 0.56 | 2.38 | 23.65 | 24.13 | 23.65 | 7109785 |
| 1729896000 | 23.5 | -0.26 | -1.09 | 23.91 | 24.01 | 23.385 | 7022663 |
| 1729809600 | 23.76 | 0.12 | 0.51 | 24.01 | 24.01 | 23.57 | 9110107 |
| 1729723200 | 23.64 | 0 | 0.00 | 23.55 | 23.75 | 23.415 | 5782804 |
| 1729636800 | 23.64 | 0.01 | 0.04 | 23.72 | 23.8 | 23.365 | 8980921 |
| 1729550400 | 23.63 | -0.19 | -0.80 | 23.97 | 24.1 | 23.47 | 11433278 |
| 1729291200 | 23.82 | -0.16 | -0.67 | 24.32 | 24.47 | 23.675 | 11191450 |
| 1729204800 | 23.98 | 0 | 0.00 | 24 | 24.26 | 23.82 | 12404253 |
| 1729118400 | 23.98 | 0.22 | 0.93 | 24.11 | 24.295 | 23.86 | 7567215 |
| 1729032000 | 23.76 | -0.09 | -0.38 | 24.03 | 24.33 | 23.74 | 10042972 |
| 1728945600 | 23.85 | 0.16 | 0.68 | 23.72 | 23.97 | 23.49 | 5191063 |
| 1728686400 | 23.69 | 0.65 | 2.82 | 23.3 | 23.82 | 23.2 | 6802846 |
| 1728600000 | 23.04 | -0.04 | -0.17 | 23.0566 | 23.3 | 22.935 | 4834138 |
| 1728513600 | 23.08 | 0.34 | 1.50 | 22.73 | 23.215 | 22.62 | 6084349 |
| 1728427200 | 22.74 | -0.07 | -0.31 | 22.86 | 22.9 | 22.71 | 4131698 |
| 1728340800 | 22.81 | -0.03 | -0.13 | 22.83 | 22.885 | 22.58 | 4365950 |
| 1728081600 | 22.84 | 0.41 | 1.83 | 22.87 | 22.975 | 22.535 | 7218573 |
| 1727995200 | 22.43 | -0.13 | -0.58 | 22.545 | 22.56 | 22.24 | 7854083 |
| 1727908800 | 22.56 | 0.02 | 0.09 | 22.67 | 23.135 | 22.46 | 8644278 |
| 1727822400 | 22.54 | -0.79 | -3.39 | 23.24 | 23.24 | 22.34 | 9169128 |
| 1727735520 | 23.33 | 0.3 | 1.30 | 22.92 | 23.37 | 22.885 | 7396700 |
| 1727476800 | 23.03 | 0.13 | 0.57 | 22.96 | 23.255 | 22.83 | 4540475 |
| 1727390400 | 22.9 | 0.36 | 1.60 | 22.78 | 22.93 | 22.59 | 5894520 |
| 1727304000 | 22.54 | -0.38 | -1.66 | 22.9 | 22.91 | 22.49 | 5024558 |
| 1727217600 | 22.92 | 0.01 | 0.04 | 23.04 | 23.24 | 22.77 | 7821567 |
| 1727131200 | 22.91 | -0.2 | -0.87 | 23.18 | 23.31 | 22.77 | 5168621 |
| 1726872000 | 23.11 | -0.25 | -1.07 | 23.35 | 23.35 | 23.01 | 15208983 |
| 1726785600 | 23.36 | 0.64 | 2.82 | 23.16 | 23.43 | 22.9 | 8940849 |
| 1726699200 | 22.72 | 0.19 | 0.84 | 22.64 | 23.15 | 22.44 | 6493762 |
| 1726612800 | 22.53 | 0.23 | 1.03 | 22.43 | 22.82 | 22.37 | 4985091 |
| 1726526400 | 22.3 | 0.33 | 1.50 | 22.02 | 22.34 | 22.02 | 6557678 |
| 1726267200 | 21.97 | 0.04 | 0.18 | 22 | 22.21 | 21.645 | 6761745 |
| 1726180800 | 21.93 | -0.07 | -0.32 | 22.11 | 22.18 | 21.75 | 7492897 |
| 1726094400 | 22 | -0.32 | -1.43 | 21.99 | 22.14 | 21.33 | 9847539 |
| 1726008000 | 22.32 | -0.23 | -1.02 | 22.405 | 22.58 | 21.87 | 8345823 |
| 1725921600 | 22.55 | 0.38 | 1.71 | 22.3 | 22.755 | 22.29 | 5794183 |
| 1725662400 | 22.17 | -0.44 | -1.95 | 22.7258 | 22.83 | 22.07 | 8757561 |
| 1725576000 | 22.61 | -0.22 | -0.96 | 22.81 | 22.97 | 22.49 | 7080388 |
| 1725489600 | 22.83 | -0.17 | -0.74 | 22.93 | 23.11 | 22.595 | 6410920 |
| 1725403200 | 23 | -0.42 | -1.79 | 23.25 | 23.385 | 22.955 | 6425813 |
