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 | -1.17 | -3.89740173218 | 30.02 | 30.1 | 28.72 | 1533858 | 29.34478662 | CS |
| 4 | 1.41 | 5.13848396501 | 27.44 | 30.28 | 24.905 | 1934266 | 27.83369258 | CS |
| 12 | -2.29 | -7.35388567759 | 31.14 | 31.46 | 24.905 | 1736941 | 28.1885492 | CS |
| 26 | -9.02 | -23.8183258516 | 37.87 | 38.69 | 24.905 | 1484130 | 31.10240857 | CS |
| 52 | -4.85 | -14.3916913947 | 33.7 | 43.14 | 24.905 | 1703725 | 35.07676874 | CS |
| 156 | -29.12 | -50.2328790754 | 57.97 | 58.7925 | 24.905 | 1595590 | 38.98815543 | CS |
| 260 | -10.69 | -27.0359129995 | 39.54 | 65.58 | 18.25 | 1382672 | 42.08195636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 28.85 | 0.07 | 0.24 | 28.69 | 29.025 | 28.3 | 2104632 |
| 1740699600 | 28.78 | -0.6 | -2.04 | 29.82 | 29.84 | 28.72 | 1305641 |
| 1740613200 | 29.38 | -0.1 | -0.34 | 29.71 | 29.9 | 29.29 | 1361102 |
| 1740526800 | 29.48 | 0 | 0.00 | 29.52 | 29.93 | 29.2 | 1789981 |
| 1740440400 | 29.48 | -0.01 | -0.03 | 29.59 | 29.91 | 29.11 | 1905766 |
| 1740181200 | 29.49 | -0.48 | -1.60 | 30.02 | 30.1 | 29.3 | 1306802 |
| 1740094800 | 29.97 | -0.03 | -0.10 | 30 | 30.28 | 29.61 | 1235078 |
| 1740008400 | 30 | 0.33 | 1.11 | 29.49 | 30.0695 | 29.3 | 1569892 |
| 1739922000 | 29.67 | 0.13 | 0.44 | 29.64 | 29.84 | 29.15 | 1909825 |
| 1739576400 | 29.54 | 0.69 | 2.39 | 29.18 | 29.71 | 28.78 | 2151995 |
| 1739490000 | 28.85 | 0.84 | 3.00 | 28 | 29.25 | 27.94 | 2955223 |
| 1739403600 | 28.01 | 2.21 | 8.57 | 26.17 | 28.47 | 25.8 | 4574552 |
| 1739317200 | 25.8 | -0.01 | -0.04 | 25.55 | 25.955 | 25.4189 | 2163656 |
| 1739230800 | 25.81 | -0.05 | -0.19 | 26.07 | 26.365 | 25.58 | 2272759 |
| 1738971600 | 25.86 | 0.38 | 1.49 | 25.6 | 25.87 | 25.29 | 1827426 |
| 1738885200 | 25.48 | -0.11 | -0.43 | 25.79 | 25.965 | 25.41 | 1258068 |
| 1738798800 | 25.59 | -0.15 | -0.58 | 25.77 | 25.98 | 25.5 | 1420412 |
| 1738712400 | 25.74 | 0.12 | 0.47 | 25.65 | 26.06 | 25.5 | 1359938 |
| 1738626000 | 25.62 | -1.54 | -5.67 | 26.5 | 26.5 | 24.905 | 2820433 |
| 1738366800 | 27.16 | -0.27 | -0.98 | 27.44 | 27.675 | 26.93 | 1745530 |
| 1738280400 | 27.43 | -0.11 | -0.40 | 27.66 | 27.74 | 27.15 | 2454296 |
| 1738194000 | 27.54 | -0.45 | -1.61 | 28.01 | 28.26 | 27.36 | 2621650 |
| 1738107600 | 27.99 | -0.6 | -2.10 | 28.4 | 28.48 | 27.72 | 1416237 |
| 1738021200 | 28.59 | -0.01 | -0.03 | 28.42 | 28.67 | 27.968 | 1697054 |
| 1737762000 | 28.6 | -0.17 | -0.59 | 29.16 | 29.19 | 28.45 | 1285175 |
| 1737675600 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 0 |
| 1737589200 | 28.77 | -0.16 | -0.55 | 28.93 | 29.4538 | 28.73 | 1201715 |
| 1737502800 | 28.93 | 0.51 | 1.79 | 28.72 | 28.98 | 28.4801 | 1306135 |
| 1737157200 | 28.42 | 0.14 | 0.50 | 28.57 | 28.796 | 28.36 | 981693 |
| 1737070800 | 28.28 | 0.11 | 0.39 | 28.33 | 28.52 | 27.89 | 1049545 |
| 1736984400 | 28.17 | 0.43 | 1.55 | 28.53 | 28.61 | 28 | 825764 |
| 1736898000 | 27.74 | 0.28 | 1.02 | 27.61 | 27.95 | 27.42 | 1616954 |
| 1736811600 | 27.46 | 0.2 | 0.73 | 27.05 | 27.59 | 26.8948 | 1015946 |
| 1736552400 | 27.26 | -0.47 | -1.69 | 27.41 | 27.51 | 27.02 | 1047696 |
| 1736379600 | 27.73 | -0.69 | -2.43 | 28.02 | 28.22 | 27.5081 | 1123451 |
| 1736293200 | 28.42 | 0.08 | 0.28 | 28.48 | 28.82 | 28.17 | 1194092 |
| 1736206800 | 28.34 | 0.74 | 2.68 | 28.07 | 28.9248 | 28.07 | 1522321 |
| 1735947600 | 27.6 | 0.35 | 1.28 | 27.35 | 27.8117 | 26.98 | 1054013 |
| 1735861200 | 27.25 | -0.15 | -0.55 | 27.6 | 27.67 | 27.025 | 1295023 |
| 1735688400 | 27.4 | 0.28 | 1.03 | 27.18 | 27.59 | 27.175 | 873026 |
| 1735602000 | 27.12 | -0.26 | -0.95 | 27.08 | 27.37 | 26.65 | 945929 |
| 1735342800 | 27.38 | -0.43 | -1.55 | 27.61 | 27.98 | 27.22 | 1050978 |
| 1735256400 | 27.81 | 0.41 | 1.50 | 27.28 | 27.98 | 27.19 | 1334209 |
| 1735077840 | 27.4 | -0.04 | -0.15 | 27.39 | 27.6 | 27.18 | 466212 |
| 1734997200 | 27.44 | 0.2 | 0.73 | 27.25 | 27.685 | 27.12 | 1079363 |
| 1734738000 | 27.24 | -0.08 | -0.29 | 27.25 | 27.75 | 27.17 | 4605204 |
| 1734651600 | 27.32 | -0.85 | -3.02 | 28.35 | 28.65 | 27.16 | 6536499 |
| 1734565200 | 28.17 | -1.31 | -4.44 | 29.42 | 30 | 28.04 | 1890886 |
| 1734478800 | 29.48 | -0.77 | -2.55 | 30.07 | 30.25 | 29.33 | 1299938 |
| 1734392400 | 30.25 | -0.12 | -0.40 | 30.31 | 30.8 | 29.94 | 1819970 |
| 1734133200 | 30.37 | -0.08 | -0.26 | 30.35 | 31.01 | 30.16 | 1252178 |
| 1734046800 | 30.45 | -0.15 | -0.49 | 30.49 | 30.62 | 30.27 | 1082278 |
| 1733960400 | 30.6 | -0.37 | -1.19 | 31.26 | 31.34 | 30.39 | 1331119 |
| 1733874000 | 30.97 | 0.08 | 0.26 | 30.77 | 31.0436 | 30.05 | 2284256 |
| 1733787600 | 30.89 | 0.27 | 0.88 | 30.91 | 31.46 | 30.825 | 2298217 |
| 1733528400 | 30.62 | -0.52 | -1.67 | 31.37 | 31.37 | 30.33 | 2496642 |
| 1733442000 | 31.14 | -0.59 | -1.86 | 31.92 | 32.03 | 31.08 | 1962901 |
| 1733355600 | 31.73 | -0.39 | -1.21 | 32.09 | 32.38 | 31.52 | 1579042 |
| 1733269200 | 32.119999 | -0.21 | -0.65 | 32.4 | 32.56 | 31.96 | 1625544 |
| 1733182800 | 32.33 | 0.19 | 0.59 | 32.369999 | 32.71 | 31.97 | 3969240 |
