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 | 1.39 | 4.9856527977 | 27.88 | 29.51 | 27.59 | 280878 | 28.58566031 | CS |
| 4 | 2.07 | 7.61029411765 | 27.2 | 29.51 | 26.45 | 260148 | 27.75328747 | CS |
| 12 | 2.63 | 9.87237237237 | 26.64 | 29.51 | 24.5 | 271598 | 26.60380667 | CS |
| 26 | 6.76 | 30.0310972901 | 22.51 | 29.51 | 21.86 | 253399 | 25.4230647 | CS |
| 52 | 9.19 | 45.7669322709 | 20.08 | 29.51 | 18.03 | 265885 | 23.05456173 | CS |
| 156 | 11.6 | 65.6479909451 | 17.67 | 29.51 | 16.31 | 280750 | 21.27374638 | CS |
| 260 | 16.27 | 125.153846154 | 13 | 29.51 | 12.85 | 276715 | 19.80898016 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 29.3 | 0.75 | 2.63 | 28.81 | 29.51 | 28.74 | 322838 |
| 1732142400 | 28.55 | 0.35 | 1.24 | 28.41 | 28.56 | 28.11 | 307704 |
| 1732056000 | 28.2 | -0.25 | -0.88 | 28.23 | 28.57 | 28.18 | 246963 |
| 1731969600 | 28.45 | 0.3 | 1.07 | 28.18 | 28.58 | 28.16 | 350477 |
| 1731710400 | 28.15 | 0.27 | 0.97 | 27.88 | 28.27 | 27.59 | 176407 |
| 1731624000 | 27.88 | -0.06 | -0.21 | 27.97 | 28.19 | 27.44 | 378465 |
| 1731537600 | 27.94 | 0.1 | 0.36 | 27.94 | 28.03 | 27.51 | 256322 |
| 1731451200 | 27.84 | 0.06 | 0.22 | 27.99 | 28.1 | 27.43 | 229511 |
| 1731364800 | 27.78 | -0.11 | -0.39 | 27.88 | 27.88 | 27.39 | 132010 |
| 1731105600 | 27.89 | -0.25 | -0.89 | 28.07 | 28.13 | 27.66 | 236941 |
| 1731019200 | 28.14 | 0.2 | 0.72 | 28 | 28.15 | 27.63 | 169027 |
| 1730932800 | 27.94 | 0.29 | 1.05 | 28 | 28.13 | 27.7 | 511487 |
| 1730846400 | 27.65 | 0.63 | 2.33 | 27.19 | 27.79 | 27.1 | 294723 |
| 1730760000 | 27.02 | 0.33 | 1.24 | 26.78 | 27.05 | 26.71 | 254623 |
| 1730497200 | 26.69 | -0.02 | -0.07 | 26.9 | 26.93 | 26.53 | 238113 |
| 1730410800 | 26.71 | -0.25 | -0.93 | 26.86 | 27.03 | 26.67 | 226772 |
| 1730324400 | 26.96 | 0.12 | 0.45 | 27.05 | 27.19 | 26.85 | 163157 |
| 1730238000 | 26.84 | 0.27 | 1.02 | 26.64 | 27.1 | 26.45 | 149544 |
| 1730151600 | 26.57 | -0.74 | -2.71 | 26.75 | 27.04 | 26.55 | 353034 |
| 1729892400 | 27.31 | 0.1 | 0.37 | 27.2 | 27.53 | 27.2 | 204844 |
| 1729806000 | 27.21 | 0.29 | 1.08 | 27.05 | 27.23 | 26.78 | 143555 |
| 1729719600 | 26.92 | -0.12 | -0.44 | 27.05 | 27.38 | 26.62 | 205153 |
| 1729633200 | 27.04 | -0.03 | -0.11 | 27.15 | 27.35 | 26.99 | 220259 |
| 1729546800 | 27.07 | 0.03 | 0.11 | 27.01 | 27.25 | 26.94 | 253110 |
| 1729287600 | 27.04 | 0.04 | 0.15 | 27.01 | 27.17 | 26.79 | 126190 |
| 1729201200 | 27 | 0.27 | 1.01 | 26.99 | 27.07 | 26.77 | 119242 |
| 1729114800 | 26.73 | -0.09 | -0.34 | 26.82 | 26.86 | 26.58 | 280904 |
| 1729028400 | 26.82 | -0.85 | -3.07 | 27.11 | 27.11 | 26.82 | 260841 |
| 1728682800 | 27.67 | 0.25 | 0.91 | 27.4 | 27.78 | 27.4 | 164379 |
| 1728596400 | 27.42 | 0.62 | 2.31 | 27.06 | 27.49 | 27.06 | 215838 |
| 1728510000 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1728423600 | 26.8 | -0.39 | -1.43 | 26.89 | 26.98 | 26.52 | 351207 |
| 1728337200 | 27.19 | 0.25 | 0.93 | 26.91 | 27.23 | 26.83 | 358452 |
| 1728078000 | 26.94 | -0.04 | -0.15 | 27.15 | 27.16 | 26.91 | 241050 |
| 1727991600 | 26.98 | 0.7 | 2.66 | 26.36 | 26.99 | 26.31 | 347600 |
| 1727905200 | 26.28 | 0.15 | 0.57 | 26 | 26.54 | 26 | 648902 |
| 1727818800 | 26.13 | 0.28 | 1.08 | 25.69 | 26.26 | 25.68 | 266465 |
| 1727730000 | 25.85 | 0.55 | 2.17 | 25.17 | 25.87 | 25.17 | 190357 |
| 1727473200 | 25.3 | 0.49 | 1.98 | 24.81 | 25.39 | 24.8 | 220232 |
| 1727386800 | 24.81 | -0.52 | -2.05 | 25.21 | 25.21 | 24.76 | 195753 |
| 1727300400 | 25.33 | -0.33 | -1.29 | 25.7 | 25.7 | 25.32 | 363446 |
| 1727214000 | 25.66 | 0.23 | 0.90 | 25.64 | 25.74 | 25.52 | 131427 |
| 1727127600 | 25.43 | 0.24 | 0.95 | 25.24 | 25.75 | 25.24 | 795061 |
| 1726868400 | 25.19 | -0.36 | -1.41 | 25.47 | 25.47 | 25.08 | 554955 |
| 1726782000 | 25.55 | 0.38 | 1.51 | 25.33 | 25.66 | 25.13 | 158837 |
| 1726695600 | 25.17 | -0.35 | -1.37 | 25.43 | 25.51 | 25.01 | 165684 |
| 1726609200 | 25.52 | 0.36 | 1.43 | 25.12 | 25.55 | 25.12 | 298605 |
| 1726522800 | 25.16 | -0.03 | -0.12 | 25.19 | 25.3 | 24.91 | 196014 |
| 1726263600 | 25.19 | -0.33 | -1.29 | 25.33 | 25.51 | 25.1 | 299973 |
| 1726177200 | 25.52 | 0.18 | 0.71 | 25.39 | 25.78 | 25.31 | 250936 |
| 1726090800 | 25.34 | 0.15 | 0.60 | 25 | 25.6 | 24.8 | 334761 |
| 1726004400 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1725918000 | 25.19 | -0.21 | -0.83 | 25.67 | 25.74 | 25.15 | 268605 |
| 1725658800 | 25.4 | -0.28 | -1.09 | 25.65 | 25.87 | 25.22 | 243986 |
| 1725572400 | 25.68 | 0.13 | 0.51 | 25.72 | 25.81 | 25.5 | 154255 |
| 1725486000 | 25.55 | -0.34 | -1.31 | 25.76 | 26.27 | 25.53 | 277942 |
| 1725399600 | 25.89 | -0.81 | -3.03 | 26.4 | 26.42 | 25.78 | 308282 |
| 1725054000 | 26.7 | -0.05 | -0.19 | 26.64 | 26.72 | 26.25 | 329720 |
| 1724967600 | 26.75 | 0.59 | 2.26 | 26.29 | 26.93 | 26.12 | 318820 |
| 1724881200 | 26.16 | 0 | 0.00 | 26.16 | 26.3 | 26.03 | 229088 |
| 1724794800 | 26.16 | -0.34 | -1.28 | 26.61 | 26.61 | 26.06 | 233245 |
| 1724708400 | 26.5 | 0.06 | 0.23 | 26.5 | 26.77 | 26.5 | 416085 |
| 1724449200 | 26.44 | 0.27 | 1.03 | 26.2 | 26.54 | 26.15 | 246374 |
| 1724362800 | 26.17 | -0.02 | -0.08 | 26.29 | 26.29 | 26.07 | 178735 |
