Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.32916340891 | 25.58 | 27.12 | 25.17 | 65980 | 26.13149928 | CS |
| 4 | 0.88 | 3.61247947455 | 24.36 | 27.84 | 22.16 | 63020 | 24.85205117 | CS |
| 12 | -4.74 | -15.8105403602 | 29.98 | 32.9 | 22.16 | 89420 | 26.29184833 | CS |
| 26 | -8.61 | -25.435745938 | 33.85 | 33.85 | 22.16 | 58974 | 26.97630736 | CS |
| 52 | 16.24 | 180.444444444 | 9 | 34.26 | 8.6 | 38458 | 25.90969182 | CS |
| 156 | -7.26 | -22.3384615385 | 32.5 | 36.47 | 6 | 18651 | 24.80829053 | CS |
| 260 | -7.26 | -22.3384615385 | 32.5 | 36.47 | 6 | 18651 | 24.80829053 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763600 | 25.24 | -0.1 | -0.39 | 25.16 | 25.78 | 25.05 | 42178 |
| 1730500800 | 25.34 | -0.97 | -3.69 | 26.64 | 26.91 | 25.33 | 44092 |
| 1730414400 | 26.31 | 0.08 | 0.30 | 26.05 | 26.91 | 25.895 | 110445 |
| 1730328000 | 26.23 | 0.39 | 1.51 | 26.03 | 26.7 | 25.865 | 52943 |
| 1730241600 | 25.84 | -0.88 | -3.29 | 26.7 | 27.12 | 25.64 | 70539 |
| 1730155200 | 26.72 | 1.88 | 7.57 | 25.58 | 26.72 | 25.4533 | 51880 |
| 1729896000 | 24.84 | -0.32 | -1.27 | 25.18 | 25.53 | 24.78 | 26131 |
| 1729809600 | 25.16 | -0.47 | -1.83 | 25.89 | 26.105 | 24.82 | 26827 |
| 1729723200 | 25.63 | 0.37 | 1.46 | 24.96 | 25.67 | 24.13 | 160588 |
| 1729636800 | 25.26 | -1.43 | -5.36 | 26.21 | 26.28 | 25.22 | 52983 |
| 1729550400 | 26.69 | -0.28 | -1.04 | 26.89 | 27.04 | 26.29 | 28909 |
| 1729291200 | 26.97 | -0.04 | -0.15 | 27.2 | 27.5973 | 26.82 | 25848 |
| 1729204800 | 27.01 | 1.43 | 5.59 | 26.5 | 27.84 | 26.24 | 74432 |
| 1729118400 | 25.58 | 1.58 | 6.58 | 24.32 | 25.58 | 24.14 | 58567 |
| 1729032000 | 24 | 0.97 | 4.21 | 23.02 | 24.05 | 22.885 | 55707 |
| 1728945600 | 23.03 | 0.29 | 1.28 | 22.8 | 23.28 | 22.2 | 62102 |
| 1728686400 | 22.74 | -0.04 | -0.18 | 22.78 | 23.1045 | 22.51 | 41782 |
| 1728600000 | 22.78 | -0.3 | -1.30 | 23.57 | 23.65 | 22.6 | 26490 |
| 1728513600 | 23.08 | 0.36 | 1.58 | 22.48 | 23.28 | 22.48 | 53595 |
| 1728427200 | 22.72 | -0.13 | -0.57 | 22.64 | 23.12 | 22.16 | 118739 |
| 1728340800 | 22.85 | -1.71 | -6.96 | 24.36 | 24.36 | 22.83 | 117793 |
| 1728081600 | 24.56 | -0.81 | -3.19 | 26.17 | 26.17 | 24.12 | 121297 |
| 1727995200 | 25.37 | -1.13 | -4.26 | 26.18 | 26.345 | 25.31 | 59095 |
| 1727908800 | 26.5 | 0.89 | 3.48 | 25.605 | 26.62 | 25.505 | 37323 |
| 1727822400 | 25.61 | -1.13 | -4.23 | 26.78 | 27.45 | 25.48 | 56050 |
| 1727735520 | 26.74 | 0.21 | 0.79 | 26.5 | 27.06 | 26.35 | 30822 |
| 1727476800 | 26.53 | 0.29 | 1.11 | 26.2 | 26.9746 | 26.2 | 34649 |
| 1727390400 | 26.24 | -0.59 | -2.20 | 27.2 | 27.2 | 26.05 | 38421 |
| 1727304000 | 26.83 | 0.24 | 0.90 | 26.68 | 27.2686 | 26.1 | 50483 |
| 1727217600 | 26.59 | 0.13 | 0.49 | 26.72 | 27 | 25.97 | 147630 |
| 1727131200 | 26.46 | -0.67 | -2.47 | 27.31 | 27.5 | 26.2 | 205624 |
| 1726872000 | 27.13 | 0.85 | 3.23 | 26.23 | 27.13 | 25.71 | 230408 |
| 1726785600 | 26.28 | 0.29 | 1.12 | 26.67 | 27.61 | 26.07 | 175100 |
| 1726699200 | 25.99 | 0.01 | 0.04 | 26.16 | 26.45 | 25.62 | 77041 |
| 1726612800 | 25.98 | -0.24 | -0.92 | 26.335 | 26.335 | 25.9 | 44423 |
| 1726526400 | 26.22 | -0.36 | -1.35 | 26.47 | 26.5 | 25.86 | 45255 |
| 1726267200 | 26.58 | 0.37 | 1.41 | 26.77 | 26.77 | 26.28 | 34359 |
| 1726180800 | 26.21 | 0.24 | 0.92 | 26.06 | 26.3825 | 25.925 | 45111 |
| 1726094400 | 25.97 | 0.05 | 0.19 | 25.92 | 26.36 | 25.62 | 40429 |
| 1726008000 | 25.92 | -0.1 | -0.38 | 25.76 | 26.09 | 25.43 | 51219 |
| 1725921600 | 26.02 | -0.9 | -3.34 | 27 | 27.33 | 25.52 | 58746 |
| 1725662400 | 26.92 | -0.84 | -3.03 | 27.74 | 27.74 | 26.7 | 44770 |
| 1725576000 | 27.76 | -0.39 | -1.39 | 28.275 | 28.6 | 26.99 | 67796 |
| 1725489600 | 28.15 | 0.9 | 3.30 | 27 | 28.25 | 27 | 80348 |
| 1725403200 | 27.25 | -0.35 | -1.27 | 28.275 | 28.275 | 26.8 | 64707 |
| 1725057600 | 27.6 | -0.48 | -1.71 | 28.13 | 28.47 | 27.3 | 35156 |
| 1724971200 | 28.08 | 0.56 | 2.03 | 27.59 | 28.62 | 26.9701 | 99098 |
| 1724884800 | 27.52 | -0.43 | -1.54 | 27.95 | 28.05 | 27.14 | 32943 |
| 1724798400 | 27.95 | -0.38 | -1.34 | 28.26 | 28.335 | 27.56 | 54857 |
| 1724712000 | 28.33 | 0.59 | 2.13 | 27.74 | 29.44 | 27.47 | 70542 |
| 1724452800 | 27.74 | 1.24 | 4.68 | 26.77 | 27.75 | 26.6 | 107755 |
| 1724366400 | 26.5 | -0.52 | -1.92 | 27.05 | 27.56 | 26.4 | 55101 |
| 1724280000 | 27.02 | -0.26 | -0.95 | 27.56 | 28.23 | 26.86 | 53878 |
| 1724193600 | 27.28 | 0.2 | 0.74 | 27.51 | 28.9666 | 26.92 | 129386 |
| 1724107200 | 27.08 | 0.63 | 2.38 | 26.55 | 27.68 | 26.41 | 193267 |
| 1723848000 | 26.45 | -5.55 | -17.34 | 26.7 | 27.01 | 26 | 1259909 |
| 1723761600 | 32 | 1.66 | 5.47 | 30.71 | 32.9 | 28.93 | 31977 |
| 1723675200 | 30.34 | 1.15 | 3.94 | 29.06 | 30.67 | 28.24 | 22719 |
| 1723588800 | 29.19 | 0.18 | 0.62 | 29.5 | 29.56 | 28.89 | 9145 |
| 1723502400 | 29.01 | -0.35 | -1.19 | 29.98 | 29.98 | 28.5 | 18572 |
| 1723243200 | 29.36 | 0.47 | 1.63 | 28.79 | 29.81 | 28.79 | 22221 |
| 1723156800 | 28.89 | 0.3 | 1.05 | 28.6 | 29.57 | 28.6 | 18161 |
| 1723070400 | 28.59 | -0.75 | -2.56 | 29.9 | 30.15 | 28.5 | 14666 |
| 1722984000 | 29.34 | 0.92 | 3.24 | 28.28 | 29.64 | 28.28 | 11394 |
| 1722897600 | 28.42 | -1.17 | -3.95 | 28.49 | 28.9989 | 27.66 | 16787 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
