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 | -1.55 | -5.86232980333 | 26.44 | 26.77 | 24.69 | 2023952 | 25.6785201 | CS |
| 4 | -2.19 | -8.08714918759 | 27.08 | 28.15 | 24.69 | 1982533 | 26.54698396 | CS |
| 12 | -0.07 | -0.280448717949 | 24.96 | 28.15 | 23.7 | 2014411 | 25.74209063 | CS |
| 26 | 1.65 | 7.09982788296 | 23.24 | 28.15 | 21.44 | 2101106 | 24.54872625 | CS |
| 52 | 3.84 | 18.242280285 | 21.05 | 28.15 | 19.73 | 2038823 | 24.40145633 | CS |
| 156 | 10.23 | 69.7817189632 | 14.66 | 28.15 | 13.65 | 2840948 | 19.35115747 | CS |
| 260 | 17.78 | 250.070323488 | 7.11 | 28.15 | 2.42 | 2774702 | 15.02840904 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1738276800 | 25.26 | -0.1 | -0.39 | 25.46 | 25.71 | 24.97 | 1674158 |
| 1738190400 | 25.36 | 0.13 | 0.52 | 25.14 | 25.5 | 24.99 | 1181635 |
| 1738104000 | 25.23 | -0.23 | -0.90 | 25.5 | 25.5 | 24.91 | 1403221 |
| 1738017600 | 25.46 | -1.02 | -3.85 | 26 | 26.12 | 25.09 | 2932209 |
| 1737758400 | 26.48 | 0.07 | 0.27 | 26.44 | 26.77 | 26.11 | 2928536 |
| 1737672000 | 26.41 | -0.39 | -1.46 | 26.81 | 27.02 | 26.19 | 1462513 |
| 1737585600 | 26.8 | -0.1 | -0.37 | 27.13 | 27.35 | 26.72 | 1220583 |
| 1737499200 | 26.9 | 0.06 | 0.22 | 26.66 | 27.06 | 26.12 | 2328256 |
| 1737412800 | 26.84 | 0.32 | 1.21 | 26.37 | 26.85 | 26.37 | 594442 |
| 1737153600 | 26.52 | 0.33 | 1.26 | 26.01 | 26.59 | 25.99 | 1319135 |
| 1737067200 | 26.19 | -0.9 | -3.32 | 27.01 | 27.05 | 25.88 | 5680522 |
| 1736980800 | 27.09 | -0.13 | -0.48 | 27.25 | 27.68 | 26.9 | 1583344 |
| 1736894400 | 27.22 | 0.12 | 0.44 | 27.07 | 27.37 | 26.82 | 2101227 |
| 1736808000 | 27.1 | -0.24 | -0.88 | 27.58 | 27.7 | 27.02 | 2709043 |
| 1736548800 | 27.34 | -0.1 | -0.36 | 27.81 | 28.15 | 27.24 | 1878980 |
| 1736462400 | 27.44 | -0.01 | -0.04 | 27.35 | 27.56 | 27.31 | 719844 |
| 1736376000 | 27.45 | 0.81 | 3.04 | 26.63 | 27.57 | 26.62 | 2217716 |
| 1736289600 | 26.64 | -0.58 | -2.13 | 27.24 | 27.46 | 26.54 | 2679652 |
| 1736203200 | 27.22 | 0.29 | 1.08 | 27.16 | 27.74 | 27.14 | 1475697 |
| 1735944000 | 26.93 | -0.01 | -0.04 | 27.08 | 27.21 | 26.68 | 1559952 |
| 1735857600 | 26.94 | 0.87 | 3.34 | 26.4 | 26.99 | 26.37 | 2160150 |
| 1735684800 | 26.07 | 0.05 | 0.19 | 25.89 | 26.08 | 25.76 | 1256291 |
| 1735598400 | 26.02 | 0.72 | 2.85 | 25.35 | 26.13 | 25.3 | 1760181 |
| 1735339200 | 25.3 | 0.01 | 0.04 | 25.38 | 25.76 | 25.22 | 2874702 |
| 1735069200 | 25.29 | 0.13 | 0.52 | 25.29 | 25.56 | 25.12 | 692035 |
| 1734993600 | 25.16 | 0.85 | 3.50 | 24.29 | 25.22 | 24.29 | 1917546 |
| 1734734400 | 24.31 | 0.1 | 0.41 | 24.37 | 24.45 | 24.19 | 3361101 |
| 1734648000 | 24.21 | 0.34 | 1.42 | 24.09 | 24.3 | 24 | 1467658 |
| 1734561600 | 23.87 | -0.51 | -2.09 | 24.37 | 24.41 | 23.7 | 2089942 |
| 1734475200 | 24.38 | -0.72 | -2.87 | 24.91 | 24.93 | 23.88 | 6086823 |
| 1734388800 | 25.1 | -0.62 | -2.41 | 25.58 | 25.6 | 25.05 | 2075073 |
| 1734129600 | 25.72 | 0.33 | 1.30 | 25.39 | 25.74 | 25.12 | 1857330 |
| 1734043200 | 25.39 | -0.08 | -0.31 | 25.39 | 25.65 | 25.12 | 1658753 |
| 1733956800 | 25.47 | 0.6 | 2.41 | 25.01 | 25.52 | 24.86 | 1450230 |
| 1733870400 | 24.87 | 0.26 | 1.06 | 24.64 | 25.09 | 24.55 | 1872443 |
| 1733784000 | 24.61 | 0.21 | 0.86 | 24.57 | 24.85 | 24.46 | 2967751 |
| 1733524800 | 24.4 | -0.74 | -2.94 | 25.09 | 25.18 | 24.27 | 1700632 |
| 1733438400 | 25.14 | 0.24 | 0.96 | 25.08 | 25.34 | 24.89 | 1403196 |
| 1733352000 | 24.9 | -0.3 | -1.19 | 25.2 | 25.27 | 24.54 | 1635440 |
| 1733265600 | 25.2 | -0.06 | -0.24 | 25.42 | 25.59 | 25.04 | 2400074 |
| 1733179200 | 25.26 | -0.55 | -2.13 | 25.88 | 25.94 | 25.14 | 3536314 |
| 1732920000 | 25.81 | 0.01 | 0.04 | 25.84 | 26.08 | 25.65 | 956144 |
| 1732833600 | 25.8 | 0.29 | 1.14 | 25.53 | 25.81 | 25.53 | 416724 |
| 1732747200 | 25.51 | -0.26 | -1.01 | 25.77 | 25.93 | 25.39 | 1963334 |
| 1732660800 | 25.77 | -0.95 | -3.56 | 26.66 | 26.66 | 25.46 | 2938899 |
| 1732574400 | 26.72 | -0.04 | -0.15 | 26.73 | 27 | 26.61 | 3306681 |
| 1732315200 | 26.76 | -0.21 | -0.78 | 26.81 | 26.9 | 26.55 | 1280967 |
| 1732228800 | 26.97 | 0.74 | 2.82 | 26.43 | 27.4 | 26.42 | 2729270 |
| 1732142400 | 26.23 | 0.66 | 2.58 | 25.63 | 26.26 | 25.62 | 1328169 |
| 1732056000 | 25.57 | -0.27 | -1.04 | 25.7 | 25.78 | 25.35 | 890738 |
| 1731969600 | 25.84 | 0.39 | 1.53 | 25.55 | 26.08 | 25.53 | 1938396 |
| 1731710400 | 25.45 | -0.26 | -1.01 | 25.59 | 25.74 | 25.27 | 1325651 |
| 1731624000 | 25.71 | 0.59 | 2.35 | 25.25 | 25.77 | 25.2 | 1972468 |
| 1731537600 | 25.12 | 0.34 | 1.37 | 24.84 | 25.27 | 24.52 | 1714238 |
| 1731451200 | 24.78 | -0.17 | -0.68 | 24.95 | 25.35 | 24.57 | 1481071 |
| 1731364800 | 24.95 | 0.09 | 0.36 | 24.9 | 25.57 | 24.69 | 2441599 |
| 1731105600 | 24.86 | -0.2 | -0.80 | 24.96 | 24.96 | 24.33 | 2262763 |
| 1731019200 | 25.06 | 1.98 | 8.58 | 24.82 | 25.33 | 23.96 | 4359392 |
| 1730932800 | 23.08 | 0.17 | 0.74 | 22.51 | 23.29 | 22.5 | 2697922 |
| 1730846400 | 22.91 | -0.22 | -0.95 | 23.2 | 23.23 | 22.77 | 1491760 |
| 1730760000 | 23.13 | -0.03 | -0.13 | 23.27 | 23.61 | 23.11 | 1378216 |
| 1730497200 | 23.16 | 0.1 | 0.43 | 23.28 | 23.52 | 23.01 | 1189027 |
