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 | 0.218 | 1.12197632527 | 19.43 | 19.61 | 18.96 | 915 | 19.35692531 | SP |
| 4 | -0.3149 | -1.57742612546 | 19.9629 | 20.57 | 18.96 | 1503 | 19.8920415 | SP |
| 12 | 0.128 | 0.655737704918 | 19.52 | 21.62 | 18.96 | 2467 | 20.42271609 | SP |
| 26 | 2.188 | 12.5315005727 | 17.46 | 21.62 | 17.1192 | 2077 | 19.79362079 | SP |
| 52 | 0.848 | 4.51063829787 | 18.8 | 22.3 | 17.1192 | 1943 | 20.12049551 | SP |
| 156 | -11.072 | -36.0416666667 | 30.72 | 31.8781 | 17.1192 | 1292 | 21.77961882 | SP |
| 260 | -11.072 | -36.0416666667 | 30.72 | 31.8781 | 17.1192 | 1292 | 21.77961882 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 19.648 | 0.04 | 0.22 | 19.38 | 19.648 | 19.38 | 332 |
| 1741303800 | 19.6045 | 0.17 | 0.86 | 19.42 | 19.61 | 19.42 | 1167 |
| 1741217400 | 19.4376 | 0.35 | 1.81 | 19.12 | 19.4376 | 19.12 | 211 |
| 1741131000 | 19.0918 | -0.07 | -0.39 | 19.05 | 19.0918 | 18.96 | 1173 |
| 1741044600 | 19.1664 | -0.23 | -1.17 | 19.46 | 19.46 | 19.1664 | 306 |
| 1740785400 | 19.3938 | -0.09 | -0.47 | 19.43 | 19.46 | 19.3938 | 1718 |
| 1740699000 | 19.4847 | 0.09 | 0.44 | 19.48 | 19.52 | 19.48 | 2009 |
| 1740612600 | 19.3994 | -0.04 | -0.21 | 19.45 | 19.45 | 19.3899 | 292 |
| 1740526200 | 19.44 | -0.21 | -1.07 | 19.45 | 19.45 | 19.38 | 1301 |
| 1740439800 | 19.6501 | -0 | -0.01 | 19.74 | 19.74 | 19.635 | 1315 |
| 1740180600 | 19.6528 | -0.24 | -1.22 | 19.83 | 19.83 | 19.56 | 422 |
| 1740094200 | 19.8959 | -0.13 | -0.63 | 19.96 | 19.96 | 19.8959 | 1029 |
| 1740007800 | 20.0213 | -0.1 | -0.49 | 20.08 | 20.09 | 20.02 | 1540 |
| 1739921400 | 20.1206 | 0.28 | 1.41 | 20.06 | 20.13 | 20 | 2948 |
| 1739575800 | 19.84 | -0.21 | -1.07 | 19.91 | 19.91 | 19.8399 | 893 |
| 1739489400 | 20.0548 | -0.46 | -2.27 | 20.2 | 20.2 | 19.97 | 4607 |
| 1739403000 | 20.5197 | 0.43 | 2.14 | 20.42 | 20.57 | 20.42 | 3467 |
| 1739316600 | 20.0902 | 0.06 | 0.30 | 20.08 | 20.1 | 20.08 | 851 |
| 1739230200 | 20.03 | -0.02 | -0.09 | 20 | 20.03 | 19.9508 | 1247 |
| 1738971000 | 20.0483 | 0.18 | 0.89 | 19.9629 | 20.1099 | 19.9629 | 2059 |
| 1738884600 | 19.8715 | 0.13 | 0.67 | 19.86 | 19.8715 | 19.86 | 445 |
| 1738798200 | 19.7398 | -0.17 | -0.88 | 19.75 | 19.75 | 19.66 | 1344 |
| 1738711800 | 19.9146 | -0.17 | -0.84 | 20.15 | 20.15 | 19.9146 | 769 |
| 1738625400 | 20.084 | -0.14 | -0.67 | 19.97 | 20.084 | 19.95 | 1224 |
| 1738366200 | 20.219 | 0.15 | 0.75 | 20.06 | 20.26 | 20.06 | 1524 |
| 1738279800 | 20.0694 | -0.03 | -0.14 | 20.05 | 20.0694 | 20.05 | 137 |
| 1738193400 | 20.0983 | 0 | 0.01 | 20.0709 | 20.1309 | 20.0709 | 1157 |
| 1738107000 | 20.0953 | -0.02 | -0.12 | 20.26 | 20.26 | 19.88 | 3238 |
| 1738020600 | 20.12 | -0.29 | -1.40 | 20.14 | 20.25 | 20.12 | 1248 |
| 1737761400 | 20.4053 | 0.05 | 0.22 | 20.52 | 20.52 | 20.4053 | 589 |
| 1737675000 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1737588600 | 20.36 | 0.03 | 0.14 | 20.31 | 20.45 | 20.31 | 2102 |
| 1737502200 | 20.3318 | -0.21 | -1.03 | 20.36 | 20.4201 | 20.325 | 3562 |
| 1737156600 | 20.543 | 0.05 | 0.23 | 20.5 | 20.543 | 20.5 | 762 |
| 1737070200 | 20.495 | -0.1 | -0.47 | 20.75 | 20.85 | 20.415 | 4987 |
| 1736983800 | 20.591 | -0.91 | -4.22 | 20.64 | 20.755 | 20.46 | 16404 |
| 1736897400 | 21.4985 | 0.08 | 0.39 | 21.61 | 21.62 | 21.42 | 14277 |
| 1736811000 | 21.4158 | 0.18 | 0.85 | 21.27 | 21.54 | 21.27 | 3612 |
| 1736551800 | 21.2346 | 0.54 | 2.63 | 21.07 | 21.29 | 20.8948 | 8800 |
| 1736379000 | 20.6908 | -0.06 | -0.30 | 20.94 | 20.94 | 20.63 | 5074 |
| 1736292600 | 20.7524 | 0.44 | 2.16 | 20.42 | 20.859 | 20.42 | 4176 |
| 1736206200 | 20.3143 | 0.35 | 1.78 | 20.14 | 20.33 | 20.14 | 3071 |
| 1735947000 | 19.96 | 0.17 | 0.88 | 19.76 | 19.99 | 19.76 | 1297 |
| 1735860600 | 19.786 | -0.13 | -0.65 | 19.72 | 19.92 | 19.7 | 2322 |
| 1735687800 | 19.915 | 0.12 | 0.63 | 19.68 | 19.94 | 19.67 | 1306 |
| 1735601400 | 19.7903 | -1.15 | -5.51 | 19.84 | 19.8802 | 19.76 | 10172 |
| 1735342200 | 20.9437 | 0.26 | 1.25 | 20.76 | 20.9437 | 20.65 | 600 |
| 1735255800 | 20.6846 | -0.03 | -0.13 | 21.03 | 21.03 | 20.6846 | 636 |
| 1735077840 | 20.7115 | -0.08 | -0.39 | 20.93 | 20.9499 | 20.7115 | 826 |
| 1734996600 | 20.7936 | 0.48 | 2.38 | 20.47 | 20.7936 | 20.47 | 1271 |
| 1734737400 | 20.3105 | -0.25 | -1.22 | 20.18 | 20.3105 | 20.1701 | 1264 |
| 1734651000 | 20.5613 | 0.39 | 1.95 | 20.48 | 20.5901 | 20.48 | 2270 |
| 1734564600 | 20.1682 | 0.5 | 2.53 | 19.61 | 20.1682 | 19.61 | 731 |
| 1734478200 | 19.6707 | -0.02 | -0.09 | 19.69 | 19.69 | 19.6707 | 361 |
| 1734391800 | 19.6879 | 0.04 | 0.19 | 19.54 | 19.75 | 19.54 | 4960 |
| 1734132600 | 19.6509 | 0.25 | 1.28 | 19.43 | 19.6509 | 19.43 | 381 |
| 1734046200 | 19.4017 | 0.4 | 2.11 | 19.15 | 19.4017 | 19.15 | 1054 |
| 1733959800 | 19.0017 | 0.22 | 1.20 | 18.79 | 19.0017 | 18.75 | 322 |
| 1733873400 | 18.7772 | 0.07 | 0.36 | 18.83 | 18.83 | 18.7772 | 288 |
| 1733787000 | 18.71 | 0.21 | 1.12 | 18.62 | 18.71 | 18.62 | 249 |
