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 | -0.7178 | -2.8689048761 | 25.02 | 25.3926 | 24.1 | 86731 | 24.71761675 | SP |
| 4 | -0.6478 | -2.59639278557 | 24.95 | 25.41 | 24.1 | 65669 | 24.882064 | SP |
| 12 | -0.1263 | -0.517019055611 | 24.4285 | 25.41 | 23.2 | 112994 | 24.30086262 | SP |
| 26 | -0.5478 | -2.20442655936 | 24.85 | 25.41 | 23.2 | 107077 | 24.3198235 | SP |
| 52 | -0.5478 | -2.20442655936 | 24.85 | 25.41 | 23.2 | 107077 | 24.3198235 | SP |
| 156 | -0.5478 | -2.20442655936 | 24.85 | 25.41 | 23.2 | 107077 | 24.3198235 | SP |
| 260 | -0.5478 | -2.20442655936 | 24.85 | 25.41 | 23.2 | 107077 | 24.3198235 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 24.3022 | -0.29 | -1.17 | 24.3 | 24.515 | 24.2 | 91772 |
| 1741217400 | 24.59 | 0.3 | 1.24 | 24.26 | 24.6572 | 24.1802 | 39848 |
| 1741131000 | 24.29 | -0.54 | -2.17 | 24.67 | 24.67 | 24.1 | 88630 |
| 1741044600 | 24.83 | -0.44 | -1.74 | 25.32 | 25.3926 | 24.6804 | 83577 |
| 1740785400 | 25.27 | 0.35 | 1.40 | 25.02 | 25.27 | 24.86 | 129830 |
| 1740699000 | 24.92 | 0.04 | 0.16 | 24.97 | 25.1999 | 24.91 | 72683 |
| 1740612600 | 24.88 | -0.06 | -0.24 | 25.02 | 25.1055 | 24.8003 | 52224 |
| 1740526200 | 24.94 | -0.11 | -0.43 | 25.12 | 25.2 | 24.885 | 31958 |
| 1740439800 | 25.0472 | 0.09 | 0.35 | 25.07 | 25.15 | 24.905 | 60956 |
| 1740180600 | 24.96 | -0.36 | -1.42 | 25.31 | 25.33 | 24.95 | 40241 |
| 1740094200 | 25.32 | -0.08 | -0.31 | 25.41 | 25.41 | 25.1401 | 66528 |
| 1740007800 | 25.4 | 0.14 | 0.54 | 25.2745 | 25.4036 | 25.1698 | 42755 |
| 1739921400 | 25.263 | 0.14 | 0.57 | 25.18 | 25.2854 | 25.0506 | 27714 |
| 1739575800 | 25.12 | 0.16 | 0.64 | 25.09 | 25.19 | 25.09 | 61813 |
| 1739489400 | 24.9591 | 0.13 | 0.52 | 24.82 | 24.9699 | 24.7465 | 32210 |
| 1739403000 | 24.83 | -0.05 | -0.21 | 24.74 | 24.85 | 24.68 | 91443 |
| 1739316600 | 24.8825 | 0.15 | 0.62 | 24.72 | 24.9151 | 24.72 | 71203 |
| 1739230200 | 24.73 | -0.05 | -0.20 | 24.87 | 24.87 | 24.68 | 82368 |
| 1738971000 | 24.78 | -0.15 | -0.60 | 24.95 | 24.9839 | 24.78 | 79950 |
| 1738884600 | 24.93 | 0.04 | 0.16 | 25 | 25.05 | 24.7941 | 85656 |
| 1738798200 | 24.89 | 0.08 | 0.32 | 24.81 | 24.9 | 24.75 | 67827 |
| 1738711800 | 24.81 | 0.04 | 0.16 | 24.68 | 24.88 | 24.65 | 219691 |
| 1738625400 | 24.77 | -0.24 | -0.96 | 24.73 | 24.8656 | 24.48 | 48423 |
| 1738366200 | 25.01 | -0.16 | -0.64 | 25.13 | 25.27 | 24.99 | 97971 |
| 1738279800 | 25.17 | 0.16 | 0.64 | 25.15 | 25.26 | 25.02 | 246210 |
| 1738193400 | 25.01 | -0 | -0.00 | 25.02 | 25.17 | 24.9812 | 64556 |
| 1738107000 | 25.0104 | -0.21 | -0.84 | 25.14 | 25.14 | 24.9401 | 252748 |
| 1738020600 | 25.221 | 0.21 | 0.84 | 25.12 | 25.221 | 25.045 | 50846 |
| 1737761400 | 25.0114 | 0.22 | 0.89 | 24.98 | 25.1199 | 24.98 | 43148 |
| 1737675000 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 0 |
| 1737588600 | 24.79 | -0.03 | -0.12 | 24.76 | 24.87 | 24.74 | 68054 |
| 1737502200 | 24.8198 | 0.35 | 1.43 | 24.67 | 24.83 | 24.67 | 303786 |
| 1737156600 | 24.4687 | 0.15 | 0.62 | 24.32 | 24.5 | 24.28 | 80601 |
| 1737070200 | 24.3172 | 0.14 | 0.57 | 24.13 | 24.37 | 24.13 | 86844 |
| 1736983800 | 24.18 | 0.39 | 1.64 | 24.19 | 24.2599 | 24.04 | 594680 |
| 1736897400 | 23.79 | 0.19 | 0.81 | 23.76 | 23.81 | 23.62 | 318407 |
| 1736811000 | 23.6 | 0.33 | 1.40 | 23.32 | 23.6 | 23.309 | 81098 |
| 1736551800 | 23.275 | -0.33 | -1.38 | 23.48 | 23.48 | 23.24 | 41045 |
| 1736379000 | 23.6005 | -0.03 | -0.15 | 23.46 | 23.61 | 23.445 | 74720 |
| 1736292600 | 23.635 | -0.12 | -0.50 | 23.882 | 23.882 | 23.59 | 1124997 |
| 1736206200 | 23.7533 | 0.07 | 0.28 | 23.74 | 24.06 | 23.74 | 68387 |
| 1735947000 | 23.6864 | 0.21 | 0.88 | 23.48 | 23.69 | 23.4 | 64729 |
| 1735860600 | 23.4795 | -0.03 | -0.13 | 23.72 | 23.745 | 23.41 | 50785 |
| 1735687800 | 23.5089 | 0.03 | 0.12 | 23.57 | 23.66 | 23.459 | 36434 |
| 1735601400 | 23.48 | -0.21 | -0.87 | 23.52 | 23.58 | 23.31 | 123358 |
| 1735342200 | 23.6864 | -0.15 | -0.63 | 23.85 | 23.85 | 23.61 | 44786 |
| 1735255800 | 23.8367 | 0.08 | 0.34 | 23.66 | 23.85 | 23.6127 | 59633 |
| 1735077840 | 23.7551 | 0.17 | 0.70 | 23.55 | 23.77 | 23.55 | 15573 |
| 1734996600 | 23.59 | 0.05 | 0.21 | 23.45 | 23.6 | 23.35 | 58897 |
| 1734737400 | 23.54 | 0.34 | 1.47 | 23.265 | 23.7 | 23.265 | 110794 |
| 1734651000 | 23.2 | -0.05 | -0.22 | 23.5 | 23.5 | 23.2 | 53419 |
| 1734564600 | 23.25 | -0.71 | -2.96 | 23.95 | 24.01 | 23.25 | 84947 |
| 1734478200 | 23.96 | -0.27 | -1.11 | 24.1106 | 24.1106 | 23.9214 | 61901 |
| 1734391800 | 24.23 | -0.08 | -0.33 | 24.35 | 24.36 | 24.18 | 39078 |
| 1734132600 | 24.31 | -0.16 | -0.65 | 24.4285 | 24.4435 | 24.29 | 29956 |
| 1734046200 | 24.47 | 0.04 | 0.18 | 24.5299 | 24.55 | 24.4571 | 32983 |
| 1733959800 | 24.4265 | 0.03 | 0.11 | 24.48 | 24.5308 | 24.3799 | 58401 |
| 1733873400 | 24.4 | -0.03 | -0.10 | 24.49 | 24.56 | 24.35 | 55486 |
| 1733787000 | 24.425 | -0.14 | -0.59 | 24.62 | 24.691 | 24.425 | 79689 |
