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 | -0.96 | -3.64188163885 | 26.36 | 26.36 | 24.46 | 9373 | 25.45896891 | CS |
| 4 | 1.77 | 7.49047820567 | 23.63 | 27.05 | 23.05 | 11151 | 24.68707364 | CS |
| 12 | 0.2 | 0.793650793651 | 25.2 | 28.25 | 23 | 12519 | 25.15209037 | CS |
| 26 | -7.04 | -21.7016029593 | 32.44 | 33.99 | 17.95 | 17520 | 26.16654356 | CS |
| 52 | -4.6 | -15.3333333333 | 30 | 37.75 | 17.95 | 12431 | 28.38923844 | CS |
| 156 | -14.52 | -36.372745491 | 39.92 | 41 | 15.85 | 16401 | 26.53543724 | CS |
| 260 | 5.4 | 27 | 20 | 67 | 12.06 | 17578 | 32.77850123 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 25.4 | 0.1 | 0.40 | 25.41 | 25.41 | 25.25 | 2723 |
| 1732228800 | 25.3 | 0.15 | 0.60 | 25.07 | 25.5 | 25.07 | 2823 |
| 1732142400 | 25.15 | -0.14 | -0.55 | 25.35 | 25.35 | 24.81 | 4198 |
| 1732056000 | 25.29 | -0.03 | -0.12 | 25.69 | 25.69 | 24.46 | 18536 |
| 1731969600 | 25.32 | -0.58 | -2.24 | 25.9 | 26.01 | 25.32 | 7791 |
| 1731710400 | 25.9 | -0.2 | -0.77 | 26.36 | 26.36 | 25.9 | 13515 |
| 1731624000 | 26.1 | 2.47 | 10.45 | 26 | 27.05 | 25.32 | 51517 |
| 1731537600 | 23.63 | -0.07 | -0.30 | 23.69 | 23.7 | 23.5 | 3986 |
| 1731451200 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.27 | 31079 |
| 1731364800 | 23.75 | 0.1 | 0.42 | 23.67 | 23.75 | 23.43 | 5618 |
| 1731105600 | 23.65 | 0.15 | 0.64 | 23.5 | 23.65 | 23.31 | 3247 |
| 1731019200 | 23.5 | -0.25 | -1.05 | 23.3 | 23.71 | 23.3 | 5243 |
| 1730932800 | 23.75 | 0.3 | 1.28 | 23.59 | 23.75 | 23.45 | 2573 |
| 1730846400 | 23.45 | -0.24 | -1.01 | 23.75 | 23.75 | 23.05 | 4907 |
| 1730760000 | 23.69 | -0.05 | -0.21 | 24.01 | 24.01 | 23.6 | 7302 |
| 1730497200 | 23.74 | -0.02 | -0.08 | 24.02 | 24.02 | 23.55 | 9184 |
| 1730410800 | 23.76 | -0.1 | -0.42 | 23.81 | 23.83 | 23.35 | 15371 |
| 1730324400 | 23.86 | -0.54 | -2.21 | 24.07 | 24.28 | 23.8 | 9972 |
| 1730238000 | 24.4 | 0.35 | 1.46 | 24.01 | 24.62 | 24 | 6515 |
| 1730151600 | 24.05 | -0.16 | -0.66 | 24 | 24.11 | 24 | 6336 |
| 1729892400 | 24.21 | 0.41 | 1.72 | 23.63 | 24.28 | 23.25 | 13315 |
| 1729806000 | 23.8 | -0.68 | -2.78 | 24.5 | 24.57 | 23.8 | 17598 |
| 1729719600 | 24.48 | 0.03 | 0.12 | 24.26 | 24.5 | 24.05 | 6500 |
| 1729633200 | 24.45 | -0.18 | -0.73 | 24.58 | 24.8 | 24.3 | 5088 |
| 1729546800 | 24.63 | -0.35 | -1.40 | 24.69 | 24.75 | 24.5 | 9858 |
| 1729287600 | 24.98 | -0.02 | -0.08 | 24.71 | 25.06 | 24.5 | 23923 |
| 1729201200 | 25 | -0.9 | -3.47 | 25.9 | 25.9 | 24.8 | 9777 |
| 1729114800 | 25.9 | -0.1 | -0.38 | 25.97 | 26.01 | 25.9 | 8050 |
| 1729028400 | 26 | -0.4 | -1.52 | 26.09 | 26.31 | 25.75 | 23178 |
| 1728682800 | 26.4 | 0.47 | 1.81 | 25.93 | 26.4 | 25.93 | 7024 |
| 1728596400 | 25.93 | -0.51 | -1.93 | 25.86 | 26.15 | 25.86 | 1278 |
| 1728510000 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728423600 | 26.44 | -0.41 | -1.53 | 26.58 | 26.7 | 26.44 | 5035 |
| 1728337200 | 26.85 | -0.67 | -2.43 | 27.49 | 27.5 | 26.27 | 10153 |
| 1728078000 | 27.52 | -0.22 | -0.79 | 27.73 | 28.25 | 27.5 | 12669 |
| 1727991600 | 27.74 | 0.64 | 2.36 | 27.11 | 27.74 | 27.11 | 1794 |
| 1727905200 | 27.1 | -0.16 | -0.59 | 27.52 | 27.56 | 27.1 | 4033 |
| 1727818800 | 27.26 | -0.06 | -0.22 | 27.83 | 27.83 | 27.01 | 7168 |
| 1727730000 | 27.32 | 0.32 | 1.19 | 27.02 | 28.09 | 27 | 12429 |
| 1727473200 | 27 | -0.1 | -0.37 | 27.4 | 27.4 | 26.7 | 14423 |
| 1727386800 | 27.1 | 0.11 | 0.41 | 27.5 | 27.5 | 26.97 | 21369 |
| 1727300400 | 26.99 | 1.41 | 5.51 | 26.86 | 27.85 | 26.24 | 42409 |
| 1727214000 | 25.58 | 2.34 | 10.07 | 23.14 | 26.26 | 23.03 | 50255 |
| 1727127600 | 23.24 | -1.05 | -4.32 | 23.76 | 24.24 | 23.24 | 5316 |
| 1726868400 | 24.29 | -0.71 | -2.84 | 24.99 | 25 | 24.29 | 6760 |
| 1726782000 | 25 | 1.25 | 5.26 | 24.2 | 25 | 23.97 | 23115 |
| 1726695600 | 23.75 | -0.26 | -1.08 | 24.17 | 24.18 | 23.75 | 481 |
| 1726609200 | 24.01 | 0.45 | 1.91 | 23.91 | 24.07 | 23.47 | 28708 |
| 1726522800 | 23.56 | 0.21 | 0.90 | 23.26 | 23.76 | 23.26 | 5479 |
| 1726263600 | 23.35 | -0.05 | -0.21 | 23.2 | 23.78 | 23 | 2954 |
| 1726177200 | 23.4 | -0.22 | -0.93 | 23.99 | 23.99 | 23.25 | 20445 |
| 1726090800 | 23.62 | -0.67 | -2.76 | 23.88 | 24.12 | 23.62 | 6517 |
| 1726004400 | 24.29 | 0 | 0.00 | 24.29 | 24.29 | 24.29 | 0 |
| 1725918000 | 24.29 | -0.1 | -0.41 | 24.18 | 24.5 | 23.79 | 22549 |
| 1725658800 | 24.39 | -0.36 | -1.45 | 24.98 | 24.99 | 24.3 | 4495 |
| 1725572400 | 24.75 | -0.5 | -1.98 | 25.2 | 25.2 | 24.69 | 17092 |
| 1725486000 | 25.25 | 0.25 | 1.00 | 24.92 | 25.25 | 24.78 | 10402 |
| 1725399600 | 25 | -0.45 | -1.77 | 27.74 | 27.74 | 24.9 | 14406 |
| 1725054000 | 25.45 | 0.1 | 0.39 | 25.2 | 25.45 | 24.88 | 13937 |
| 1724967600 | 25.35 | 0.33 | 1.32 | 25.54 | 25.82 | 25 | 10861 |
| 1724881200 | 25.02 | 0.12 | 0.48 | 24.9 | 26 | 24.5 | 15429 |
| 1724794800 | 24.9 | 2.93 | 13.34 | 24.1 | 26.79 | 23.62 | 64588 |
| 1724708400 | 21.97 | 0.42 | 1.95 | 22 | 22.01 | 21.71 | 5067 |
