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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 27.078 | -0.31 | -1.14 | 27.078 | 27.078 | 27.078 | 0 |
| 1732728600 | 27.391 | 0.57 | 2.13 | 26.65 | 27.8165 | 26.5355 | 180000 |
| 1732642200 | 26.8205 | 0.9 | 3.48 | 26.901 | 27.7185 | 26.315 | 2325 |
| 1732555800 | 25.9175 | -0.07 | -0.29 | 26.642 | 26.642 | 24.804 | 54942 |
| 1732296600 | 25.992 | -0.75 | -2.79 | 27 | 27.691 | 25.823 | 18783 |
| 1732210200 | 26.7375 | -0.5 | -1.84 | 27.829 | 27.829 | 26.17 | 305600 |
| 1732123800 | 27.24 | 0.84 | 3.17 | 26.043 | 27.3725 | 26.043 | 1669 |
| 1732037400 | 26.403 | -0.31 | -1.17 | 27.384 | 27.859 | 26.2685 | 316767 |
| 1731951000 | 26.7165 | -1.71 | -6.01 | 27.037 | 27.7545 | 26.039 | 127000 |
| 1731691800 | 28.425 | -0.17 | -0.58 | 28.908 | 30.643 | 28.383 | 609118 |
| 1731605400 | 28.59 | 0.82 | 2.94 | 27.078 | 29.825 | 27.078 | 28552 |
| 1731519000 | 27.773 | 0.88 | 3.29 | 27.928 | 28.3125 | 26.258 | 135665 |
| 1731432600 | 26.8895 | 1.59 | 6.27 | 25.205 | 27.919 | 24.2725 | 969877 |
| 1731346200 | 25.303 | -3.38 | -11.80 | 28.383 | 28.383 | 25.2295 | 915609 |
| 1731087000 | 28.6875 | -1.94 | -6.34 | 30.455 | 31.023 | 28.4755 | 1627908 |
| 1731000600 | 30.6295 | -1.84 | -5.65 | 30.6295 | 30.6295 | 30.6295 | 33228 |
| 1730914200 | 32.465 | -4.43 | -12.00 | 32.479999 | 34.2035 | 31.7415 | 123080 |
| 1730827800 | 36.8905 | -1.11 | -2.92 | 37.2 | 37.2 | 36.835 | 126 |
| 1730741400 | 38.002 | 0.43 | 1.15 | 38.5 | 38.509 | 37.563 | 1300600 |
| 1730482200 | 37.5705 | 0.35 | 0.94 | 37.234 | 38.358 | 36.7935 | 65668 |
| 1730395800 | 37.221 | 1.51 | 4.23 | 36.9 | 37.6125 | 36.6625 | 99900 |
| 1730309400 | 35.711 | -0.52 | -1.42 | 35.9 | 36.9075 | 35.3755 | 116710 |
| 1730223000 | 36.2265 | 1.68 | 4.88 | 35.627 | 36.2675 | 35.4595 | 2683450 |
| 1730136600 | 34.5425 | -0.28 | -0.81 | 34.777 | 35.082 | 34.075 | 99667 |
| 1729873800 | 34.824 | -2.49 | -6.67 | 36.8 | 37.6225 | 34.348 | 1544150 |
| 1729787400 | 37.314 | -8.53 | -18.61 | 40 | 41.936 | 37.2805 | 153486 |
| 1729701000 | 45.8475 | 0.47 | 1.03 | 45.8475 | 45.8475 | 45.8475 | 0 |
| 1729614600 | 45.382 | 0.32 | 0.71 | 45.4 | 45.52 | 45.331 | 24000 |
| 1729528200 | 45.0635 | 1 | 2.26 | 45 | 45.2625 | 44.217 | 16885 |
| 1729269000 | 44.0655 | -0.53 | -1.19 | 44.457 | 44.457 | 43.9645 | 37804 |
| 1729182600 | 44.594 | 0.07 | 0.15 | 44.025 | 45.084 | 43.4305 | 22621 |
| 1729096200 | 44.5255 | 0.31 | 0.71 | 44.5255 | 44.5255 | 44.5255 | 0 |
| 1729009800 | 44.211 | -0.47 | -1.04 | 44.48 | 45.5765 | 43.12 | 35163 |
| 1728923400 | 44.6775 | 0.31 | 0.69 | 43.998 | 45.8085 | 43.8155 | 82553 |
| 1728664200 | 44.37 | 3.25 | 7.92 | 42.7 | 45.2865 | 41.549 | 94690 |
| 1728577800 | 41.1155 | 1.03 | 2.57 | 39.121 | 42.1565 | 38.7785 | 12821 |
| 1728491400 | 40.0865 | -0.11 | -0.28 | 41.203 | 41.612 | 39.563 | 2427 |
| 1728405000 | 40.1975 | 0.03 | 0.08 | 40.386 | 40.796 | 39.562 | 30798 |
| 1728318600 | 40.166 | 0.56 | 1.42 | 38.978 | 40.433 | 38.5715 | 48011 |
| 1728059400 | 39.602 | -0.63 | -1.57 | 41.24 | 41.601 | 38.7735 | 25819 |
| 1727973000 | 40.2345 | 1.21 | 3.10 | 39.933 | 41.407 | 38.9765 | 1 |
| 1727886600 | 39.024 | 0.62 | 1.61 | 37.66 | 40.453 | 37.3765 | 31714 |
| 1727800200 | 38.4055 | 1.35 | 3.65 | 36.125 | 38.8675 | 35.9595 | 1181 |
| 1727713800 | 37.052 | -0.39 | -1.04 | 37.261 | 38.472 | 36.208 | 60076 |
| 1727454600 | 37.4395 | -0.31 | -0.81 | 37.16 | 37.8155 | 37.16 | 13136 |
| 1727368200 | 37.746 | -0.19 | -0.50 | 36.797 | 38.2365 | 35.815 | 17987 |
| 1727281800 | 37.934 | -0.05 | -0.14 | 37.934 | 37.934 | 37.934 | 0 |
| 1727195400 | 37.987 | -0.9 | -2.31 | 37.911 | 39.5165 | 37 | 83675 |
| 1727109000 | 38.8845 | -1.95 | -4.78 | 39.815 | 41.4575 | 38.7105 | 40948 |
| 1726849800 | 40.8355 | 0.53 | 1.31 | 40.8355 | 40.8355 | 40.8355 | 0 |
| 1726763400 | 40.307 | -2.72 | -6.31 | 41.928 | 42.804 | 40.24 | 31815 |
| 1726677000 | 43.0225 | 0.59 | 1.40 | 43.0225 | 43.0225 | 43.0225 | 0 |
| 1726590600 | 42.4305 | 0.42 | 0.99 | 42.4305 | 42.4305 | 42.4305 | 0 |
| 1726504200 | 42.0135 | -0.2 | -0.48 | 42.0135 | 42.0135 | 42.0135 | 0 |
| 1726245000 | 42.215 | -1.26 | -2.90 | 43 | 43 | 42.214 | 17100 |
| 1726158600 | 43.475 | -1.78 | -3.92 | 43.475 | 43.475 | 43.475 | 0 |
| 1726072200 | 45.2505 | 1.06 | 2.40 | 43.084 | 46.9765 | 42.547 | 20304 |
| 1725985800 | 44.189 | -0.75 | -1.67 | 46.062 | 46.1805 | 43.869 | 1000 |
| 1725899400 | 44.938 | -0.78 | -1.70 | 47 | 47 | 44.938 | 16000 |
| 1725640200 | 45.713 | 1.95 | 4.45 | 44.2 | 45.8155 | 44.2 | 13754 |
| 1725553800 | 43.767 | -1.32 | -2.93 | 44.5 | 45.107 | 42.1305 | 43248 |
| 1725467400 | 45.0865 | -1.91 | -4.06 | 45.0865 | 45.0865 | 45.0865 | 0 |
| 1725381000 | 46.9965 | -0.84 | -1.77 | 46.22 | 47.935 | 45.494 | 8373 |
| 1725294600 | 47.841 | 0.18 | 0.38 | 46.468 | 48.287 | 45.973 | 579 |
| 1725035400 | 47.66 | 0 | 0.00 | 46.466 | 48.633 | 46.34 | 5434 |
| 1724949000 | 47.6585 | -0.54 | -1.13 | 47.6585 | 47.6585 | 47.6585 | 0 |
