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 | 0.07 | 0.338327694538 | 20.69 | 20.84 | 20.5 | 49729 | 20.73899563 | SP |
| 4 | 0.27 | 1.317715959 | 20.49 | 20.84 | 20.0501 | 60957 | 20.55231954 | SP |
| 12 | -0.14 | -0.66985645933 | 20.9 | 21.16 | 20.0501 | 76988 | 20.68986405 | SP |
| 26 | -0.3 | -1.4245014245 | 21.06 | 22.43 | 20.0501 | 76478 | 21.1341663 | SP |
| 52 | -1 | -4.59558823529 | 21.76 | 22.43 | 20.0501 | 74022 | 21.11798153 | SP |
| 156 | -4.28 | -17.0926517572 | 25.04 | 26.35 | 20.0501 | 39570 | 21.37721321 | SP |
| 260 | -4.28 | -17.0926517572 | 25.04 | 26.35 | 20.0501 | 39570 | 21.37721321 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 20.76 | 0.04 | 0.19 | 20.76 | 20.76 | 20.63 | 25687 |
| 1738279800 | 20.72 | 0.06 | 0.31 | 20.68 | 20.75 | 20.6301 | 42604 |
| 1738193400 | 20.655 | -0.12 | -0.55 | 20.84 | 20.84 | 20.61 | 60030 |
| 1738107000 | 20.77 | -0.07 | -0.34 | 20.53 | 20.77 | 20.53 | 27212 |
| 1738020600 | 20.84 | 0.11 | 0.53 | 20.5 | 20.84 | 20.5 | 55241 |
| 1737761400 | 20.73 | 0.03 | 0.14 | 20.69 | 20.73 | 20.6085 | 63556 |
| 1737675000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737588600 | 20.7 | -0.01 | -0.02 | 20.71 | 20.7297 | 20.6157 | 55997 |
| 1737502200 | 20.705 | -0.03 | -0.12 | 20.7 | 20.7415 | 20.6545 | 58105 |
| 1737156600 | 20.73 | 0.03 | 0.14 | 20.76 | 20.76 | 20.6007 | 65776 |
| 1737070200 | 20.7 | 0.22 | 1.07 | 20.67 | 20.7 | 20.48 | 41535 |
| 1736983800 | 20.48 | 0.37 | 1.84 | 20.33 | 20.7 | 20.33 | 71105 |
| 1736897400 | 20.11 | -0.22 | -1.08 | 20.22 | 20.32 | 20.0501 | 69023 |
| 1736811000 | 20.33 | -0.08 | -0.39 | 20.44 | 20.44 | 20.17 | 86679 |
| 1736551800 | 20.41 | -0.11 | -0.54 | 20.48 | 20.48 | 20.22 | 73013 |
| 1736379000 | 20.52 | 0.09 | 0.44 | 20.39 | 20.52 | 20.31 | 50494 |
| 1736292600 | 20.43 | -0.04 | -0.20 | 20.4015 | 20.55 | 20.3584 | 66360 |
| 1736206200 | 20.47 | -0.12 | -0.58 | 20.52 | 20.57 | 20.4 | 74776 |
| 1735947000 | 20.59 | 0.05 | 0.24 | 20.49 | 20.59 | 20.4801 | 52619 |
| 1735860600 | 20.54 | -0.09 | -0.44 | 20.69 | 20.69 | 20.5 | 168064 |
| 1735687800 | 20.63 | 0.02 | 0.10 | 20.61 | 20.6599 | 20.49 | 73421 |
| 1735601400 | 20.61 | 0.09 | 0.44 | 20.36 | 20.6199 | 20.36 | 378663 |
| 1735342200 | 20.52 | -0.03 | -0.15 | 20.65 | 20.65 | 20.38 | 88313 |
| 1735255800 | 20.55 | 0.17 | 0.83 | 20.45 | 20.55 | 20.29 | 60838 |
| 1735077840 | 20.38 | 0.03 | 0.15 | 20.48 | 20.48 | 20.3 | 42636 |
| 1734996600 | 20.35 | -0.29 | -1.41 | 20.58 | 20.58 | 20.32 | 94673 |
| 1734737400 | 20.64 | -0.03 | -0.15 | 20.68 | 20.69 | 20.5359 | 48663 |
| 1734651000 | 20.67 | -0.06 | -0.29 | 20.529 | 20.67 | 20.5001 | 140048 |
| 1734564600 | 20.73 | -0.04 | -0.19 | 20.85 | 20.85 | 20.63 | 82338 |
| 1734478200 | 20.77 | -0.11 | -0.53 | 20.88 | 20.88 | 20.77 | 145025 |
| 1734391800 | 20.88 | -0.02 | -0.10 | 20.98 | 20.98 | 20.8 | 41131 |
| 1734132600 | 20.9 | -0.09 | -0.43 | 20.865 | 20.9 | 20.8187 | 51799 |
| 1734046200 | 20.99 | 0.02 | 0.10 | 21.01 | 21.01 | 20.9 | 60022 |
| 1733959800 | 20.9683 | -0.05 | -0.25 | 21.04 | 21.074 | 20.9388 | 51180 |
| 1733873400 | 21.02 | -0.02 | -0.10 | 20.975 | 21.04 | 20.975 | 30103 |
| 1733787000 | 21.04 | 0.04 | 0.19 | 21.04 | 21.04 | 20.9801 | 75556 |
| 1733527800 | 21 | 0.03 | 0.14 | 21.04 | 21.04 | 20.9507 | 42460 |
| 1733441400 | 20.97 | 0.02 | 0.10 | 20.88 | 20.97 | 20.88 | 40512 |
| 1733355000 | 20.95 | 0.09 | 0.43 | 20.95 | 20.99 | 20.89 | 123154 |
| 1733268600 | 20.86 | -0.01 | -0.05 | 20.9482 | 20.9482 | 20.86 | 116836 |
| 1733182200 | 20.87 | 0 | 0.00 | 20.96 | 20.96 | 20.8001 | 70246 |
| 1732917840 | 20.87 | -0.01 | -0.05 | 20.98 | 20.98 | 20.8602 | 16129 |
| 1732750200 | 20.88 | 0.05 | 0.24 | 20.91 | 20.91 | 20.7901 | 39280 |
| 1732663800 | 20.83 | 0.02 | 0.11 | 20.8132 | 20.83 | 20.77 | 27010 |
| 1732577400 | 20.807 | 0.05 | 0.23 | 20.7 | 20.84 | 20.6889 | 21884 |
| 1732318200 | 20.76 | 0 | 0.00 | 20.71 | 20.8254 | 20.71 | 35633 |
| 1732231800 | 20.76 | -0.06 | -0.29 | 20.72 | 20.85 | 20.69 | 41812 |
| 1732145400 | 20.82 | 0.01 | 0.05 | 20.83 | 20.83 | 20.73 | 73361 |
| 1732059000 | 20.81 | 0.01 | 0.05 | 20.83 | 20.84 | 20.7208 | 39830 |
| 1731972600 | 20.8 | 0.11 | 0.53 | 20.79 | 20.8 | 20.6322 | 182430 |
| 1731713400 | 20.69 | -0.12 | -0.58 | 20.84 | 20.84 | 20.66 | 289986 |
| 1731627000 | 20.81 | 0.12 | 0.58 | 20.81 | 20.82 | 20.7316 | 96304 |
| 1731540600 | 20.69 | -0.01 | -0.05 | 20.8 | 20.8499 | 20.69 | 35814 |
| 1731454200 | 20.7 | -0.09 | -0.43 | 20.75 | 20.8414 | 20.69 | 48536 |
| 1731367800 | 20.79 | -0.04 | -0.19 | 20.86 | 20.88 | 20.76 | 38442 |
| 1731108600 | 20.83 | -0.02 | -0.10 | 20.7601 | 20.92 | 20.7601 | 30893 |
| 1731022200 | 20.85 | 0.11 | 0.53 | 20.6455 | 20.85 | 20.6455 | 29201 |
| 1730935800 | 20.74 | -0.04 | -0.19 | 20.65 | 20.74 | 20.5568 | 45072 |
| 1730849400 | 20.7797 | 0.11 | 0.53 | 20.7 | 20.8 | 20.6505 | 54831 |
| 1730763000 | 20.67 | 0.07 | 0.34 | 20.68 | 20.75 | 20.6001 | 72838 |
