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 | 1.63 | 6.42491131257 | 25.37 | 27 | 25.0873 | 288556 | 25.88592962 | SP |
| 4 | 2.74 | 11.2943116241 | 24.26 | 27 | 23.175 | 269397 | 25.0360249 | SP |
| 12 | 1.65 | 6.50887573964 | 25.35 | 27 | 22.65 | 216753 | 24.58557297 | SP |
| 26 | -0.37 | -1.35184508586 | 27.37 | 27.76 | 22.65 | 205299 | 25.19061423 | SP |
| 52 | 2.57 | 10.5198526402 | 24.43 | 28.72 | 22.42 | 222581 | 25.0806652 | SP |
| 156 | 9.71 | 56.1596298438 | 17.29 | 31.07 | 15.7 | 744191 | 23.67967123 | SP |
| 260 | 16.59 | 159.365994236 | 10.41 | 31.07 | 3.73 | 931112 | 17.19785799 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 26.33 | 0.37 | 1.43 | 26.23 | 26.53 | 26.215 | 427007 |
| 1732145400 | 25.96 | 0.45 | 1.76 | 25.64 | 25.975 | 25.6148 | 429209 |
| 1732059000 | 25.51 | -0.18 | -0.70 | 25.5 | 25.7207 | 25.35 | 217794 |
| 1731972600 | 25.69 | 0.53 | 2.11 | 25.35 | 25.785 | 25.35 | 263546 |
| 1731713400 | 25.16 | -0.26 | -1.02 | 25.37 | 25.645 | 25.0873 | 127167 |
| 1731627000 | 25.42 | 0.24 | 0.95 | 25.32 | 25.49 | 25.12 | 397958 |
| 1731540600 | 25.18 | 0.08 | 0.32 | 25.17 | 25.3391 | 24.8203 | 189525 |
| 1731454200 | 25.1 | -0.27 | -1.06 | 25.33 | 25.56 | 25.08 | 191946 |
| 1731367800 | 25.37 | 0.39 | 1.56 | 25.06 | 25.395 | 24.9 | 309944 |
| 1731108600 | 24.98 | 0.07 | 0.28 | 24.85 | 24.98 | 24.74 | 136274 |
| 1731022200 | 24.91 | -0.15 | -0.60 | 25.06 | 25.07 | 24.79 | 801123 |
| 1730935800 | 25.06 | 1.16 | 4.85 | 24.5 | 25.21 | 24.35 | 877455 |
| 1730849400 | 23.9 | 0.22 | 0.93 | 23.74 | 23.9491 | 23.6 | 108807 |
| 1730763000 | 23.68 | 0.46 | 1.98 | 23.43 | 23.81 | 23.35 | 120158 |
| 1730500200 | 23.22 | -0.31 | -1.32 | 23.74 | 23.78 | 23.175 | 109811 |
| 1730413800 | 23.53 | -0.32 | -1.34 | 23.93 | 24.02 | 23.53 | 260431 |
| 1730327400 | 23.85 | 0.27 | 1.15 | 23.71 | 23.975 | 23.57 | 140074 |
| 1730241000 | 23.58 | -0.19 | -0.80 | 23.72 | 23.813654 | 23.466556 | 111703 |
| 1730154600 | 23.77 | -0.41 | -1.70 | 23.58 | 23.82 | 23.5 | 142448 |
| 1729895400 | 24.18 | 0 | 0.00 | 24.26 | 24.42 | 24.01 | 90958 |
| 1729809000 | 24.18 | 0.25 | 1.04 | 24.08 | 24.185 | 23.81 | 129904 |
| 1729722600 | 23.93 | -0.14 | -0.58 | 23.98 | 24.04 | 23.7 | 98733 |
| 1729636200 | 24.07 | -0.01 | -0.04 | 24.15 | 24.26 | 24.03 | 83763 |
| 1729549800 | 24.08 | -0.12 | -0.50 | 24.33 | 24.43 | 24.01 | 139435 |
| 1729290600 | 24.2 | -0.16 | -0.66 | 24.31 | 24.31 | 23.97 | 112356 |
| 1729204200 | 24.36 | 0.14 | 0.58 | 24.25 | 24.365 | 24.11 | 87096 |
| 1729117800 | 24.22 | 0.18 | 0.75 | 24.14 | 24.33 | 24.14 | 95129 |
| 1729031400 | 24.04 | -0.9 | -3.61 | 24.37 | 24.37 | 24.0299 | 221874 |
| 1728945000 | 24.94 | -0.4 | -1.58 | 25.09 | 25.115 | 24.805 | 115245 |
| 1728685800 | 25.34 | 0.24 | 0.96 | 24.99 | 25.465 | 24.97 | 896447 |
| 1728599400 | 25.1 | 0.22 | 0.88 | 24.93 | 25.18 | 24.79 | 74201 |
| 1728513000 | 24.88 | -0.1 | -0.40 | 24.77 | 24.931 | 24.59 | 133142 |
| 1728426600 | 24.98 | -0.6 | -2.35 | 25.24 | 25.24 | 24.7 | 147668 |
| 1728340200 | 25.58 | 0.18 | 0.71 | 25.53 | 25.7 | 25.46 | 111140 |
| 1728081000 | 25.4 | 0.21 | 0.83 | 25.45 | 25.57 | 25.22 | 152306 |
| 1727994600 | 25.19 | 0.69 | 2.82 | 24.59 | 25.2 | 24.42 | 559498 |
| 1727908200 | 24.5 | 0.29 | 1.20 | 24.51 | 24.6987 | 24.24 | 131205 |
| 1727821800 | 24.21 | 0.46 | 1.94 | 23.62 | 24.295 | 23.46 | 314952 |
| 1727735400 | 23.75 | 0.07 | 0.30 | 23.63 | 23.95 | 23.52 | 123432 |
| 1727476200 | 23.68 | 0.63 | 2.73 | 23.24 | 23.725 | 23.24 | 200408 |
| 1727389800 | 23.05 | -0.95 | -3.96 | 23.43 | 23.57 | 22.97 | 295928 |
| 1727303400 | 24 | -0.6 | -2.44 | 24.55 | 24.58 | 23.955 | 108926 |
| 1727217000 | 24.6 | -0.12 | -0.49 | 24.98 | 25.01 | 24.58 | 103882 |
| 1727130600 | 24.72 | 0.3 | 1.23 | 24.45 | 24.96 | 24.42 | 141556 |
| 1726871400 | 24.42 | 0.03 | 0.12 | 24.25 | 24.5 | 24.06 | 112242 |
| 1726785000 | 24.39 | 0.27 | 1.12 | 24.5 | 24.64 | 24.24 | 118459 |
| 1726698600 | 24.12 | 0.02 | 0.08 | 24.02 | 24.48 | 23.97 | 131981 |
| 1726612200 | 24.1 | 0.38 | 1.60 | 23.82 | 24.16 | 23.78 | 140351 |
| 1726525800 | 23.72 | 0.28 | 1.19 | 23.63 | 23.81 | 23.4995 | 110619 |
| 1726266600 | 23.44 | 0.2 | 0.86 | 23.45 | 23.68 | 23.365 | 176659 |
| 1726180200 | 23.24 | 0.07 | 0.30 | 23.27 | 23.43 | 22.96 | 192098 |
| 1726093800 | 23.17 | 0.11 | 0.48 | 23.09 | 23.23 | 22.65 | 138170 |
| 1726007400 | 23.06 | -0.24 | -1.03 | 23.32 | 23.32 | 22.8 | 557424 |
| 1725921000 | 23.3 | -0.17 | -0.72 | 23.48 | 23.5283 | 23.295 | 96395 |
| 1725661800 | 23.47 | -0.44 | -1.84 | 23.91 | 24.06 | 23.36 | 273918 |
| 1725575400 | 23.91 | -0.06 | -0.25 | 24.17 | 24.19 | 23.86 | 282821 |
| 1725489000 | 23.97 | -0.44 | -1.80 | 24.47 | 24.5937 | 23.95 | 293224 |
| 1725402600 | 24.41 | -0.96 | -3.78 | 24.96 | 24.96 | 24.34 | 269834 |
| 1725057000 | 25.37 | -0.19 | -0.74 | 25.35 | 25.3722 | 25.11 | 117974 |
| 1724970600 | 25.56 | 0.47 | 1.87 | 25.24 | 25.63 | 25.12 | 219282 |
| 1724884200 | 25.09 | -0.19 | -0.75 | 25.11 | 25.1747 | 24.945 | 176926 |
| 1724797800 | 25.28 | -0.3 | -1.17 | 25.52 | 25.56 | 25.2 | 86452 |
| 1724711400 | 25.58 | 0.26 | 1.03 | 25.68 | 25.93 | 25.48 | 144298 |
| 1724452200 | 25.32 | 0.47 | 1.89 | 25.06 | 25.35 | 24.99 | 166319 |
| 1724365800 | 24.85 | -0.02 | -0.08 | 24.9 | 25.035 | 24.79 | 333528 |
