Hot Features
프리미엄
Mindful Conservative (RULE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -4.16861826698 | 21.35 | 21.55 | 20.36 | 18377 | 21.01186387 | SP |
| 4 | -2.08 | -9.2280390417 | 22.54 | 22.9 | 20.36 | 27866 | 21.49920191 | SP |
| 12 | -2.2165 | -9.77443609023 | 22.6765 | 23.0287 | 20.36 | 11378 | 21.62543237 | SP |
| 26 | -1.19 | -5.49653579677 | 21.65 | 23.64 | 20.36 | 7907 | 21.82916728 | SP |
| 52 | -1.1453 | -5.30101410302 | 21.6053 | 23.64 | 20.18 | 8567 | 21.72802666 | SP |
| 156 | -1.26 | -5.80110497238 | 21.72 | 24.46 | 17.75 | 19544 | 20.31874311 | SP |
| 260 | -4.6298 | -18.4529171217 | 25.0898 | 26.51 | 17.75 | 18358 | 20.52285616 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 20.46 | -0.19 | -0.92 | 20.65 | 20.65 | 20.36 | 8531 |
| 1741645800 | 20.65 | -0.41 | -1.95 | 21.06 | 21.06 | 20.5064 | 9994 |
| 1741390200 | 21.06 | 0.05 | 0.24 | 21.01 | 21.09 | 20.7 | 20931 |
| 1741303800 | 21.01 | -0.5 | -2.32 | 21.51 | 21.51 | 20.97 | 37714 |
| 1741217400 | 21.51 | 0.16 | 0.75 | 21.35 | 21.55 | 21.19 | 14842 |
| 1741131000 | 21.35 | -0.2 | -0.93 | 21.55 | 21.55 | 21.13 | 237952 |
| 1741044600 | 21.55 | -0.33 | -1.51 | 21.88 | 21.92 | 21.46 | 6057 |
| 1740785400 | 21.88 | 0.37 | 1.72 | 21.51 | 21.88 | 21.51 | 9617 |
| 1740699000 | 21.51 | -0.38 | -1.74 | 21.89 | 21.97 | 21.51 | 17095 |
| 1740612600 | 21.89 | 0.06 | 0.27 | 21.83 | 22.09 | 21.83 | 138851 |
| 1740526200 | 21.83 | -0.11 | -0.50 | 21.86 | 21.87 | 21.64 | 3357 |
| 1740439800 | 21.94 | -0.14 | -0.63 | 22.08 | 22.1 | 21.9 | 10048 |
| 1740180600 | 22.08 | -0.51 | -2.25 | 22.5873 | 22.5873 | 22.05 | 2932 |
| 1740094200 | 22.5873 | -0.24 | -1.06 | 22.8303 | 22.8303 | 22.48 | 3910 |
| 1740007800 | 22.8303 | -0.07 | -0.30 | 22.84 | 22.84 | 22.71 | 585 |
| 1739921400 | 22.9 | 0.12 | 0.51 | 22.7837 | 22.9 | 22.78 | 4089 |
| 1739575800 | 22.7837 | -0.09 | -0.38 | 22.87 | 22.87 | 22.7837 | 1405 |
| 1739489400 | 22.87 | 0.18 | 0.81 | 22.6872 | 22.87 | 22.6872 | 440 |
| 1739403000 | 22.6872 | -0.12 | -0.54 | 22.54 | 22.7 | 22.54 | 1223 |
| 1739316600 | 22.8109 | -0.04 | -0.19 | 22.855 | 22.855 | 22.71 | 3216 |
| 1739230200 | 22.855 | 0.07 | 0.29 | 22.895 | 22.8952 | 22.835 | 3599 |
| 1738971000 | 22.79 | -0.18 | -0.79 | 22.9725 | 23.0001 | 22.79 | 4192 |
| 1738884600 | 22.9725 | 0.02 | 0.10 | 22.95 | 22.98 | 22.95 | 327 |
| 1738798200 | 22.95 | 0.19 | 0.83 | 22.7605 | 22.96 | 22.75 | 3733 |
| 1738711800 | 22.7605 | 0.11 | 0.49 | 22.65 | 22.8 | 22.65 | 934 |
| 1738625400 | 22.65 | -0.07 | -0.31 | 22.32 | 22.6765 | 22.32 | 1343 |
| 1738366200 | 22.7201 | -0.24 | -1.04 | 22.958 | 22.958 | 22.72 | 998 |
| 1738279800 | 22.958 | 0.34 | 1.50 | 22.6184 | 22.958 | 22.6184 | 5803 |
| 1738193400 | 22.6184 | 0 | 0.02 | 22.6149 | 22.67 | 22.51 | 5066 |
| 1738107000 | 22.6149 | 0.27 | 1.23 | 22.34 | 22.6149 | 22.34 | 292 |
| 1738020600 | 22.34 | -0.66 | -2.86 | 22.46 | 22.46 | 22.2 | 1561 |
| 1737761400 | 22.9988 | 0.07 | 0.30 | 22.97 | 23.0287 | 22.97 | 1756 |
| 1737675000 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1737588600 | 22.93 | 0.11 | 0.50 | 22.8165 | 23.02 | 22.8165 | 2672 |
| 1737502200 | 22.8165 | 0.29 | 1.30 | 22.5235 | 22.84 | 22.5235 | 3037 |
| 1737156600 | 22.5235 | 0.13 | 0.60 | 22.3898 | 22.56 | 22.3898 | 2459 |
| 1737070200 | 22.3898 | 0.16 | 0.72 | 22.2306 | 22.4399 | 22.2306 | 2552 |
| 1736983800 | 22.2306 | 0.31 | 1.41 | 21.9217 | 22.2432 | 21.9217 | 5388 |
| 1736897400 | 21.9217 | 0.17 | 0.79 | 21.75 | 21.9401 | 21.75 | 1101 |
| 1736811000 | 21.75 | -0.1 | -0.45 | 21.8474 | 21.8474 | 21.66 | 2817 |
| 1736551800 | 21.8474 | -0.35 | -1.59 | 22.2 | 22.2 | 21.79 | 6925 |
| 1736379000 | 22.2 | 0.07 | 0.31 | 22.1303 | 22.2 | 22.01 | 1945 |
| 1736292600 | 22.1303 | -0.19 | -0.87 | 22.39 | 22.39 | 22.1303 | 624 |
| 1736206200 | 22.3239 | 0 | 0.01 | 22.54 | 22.54 | 22.3239 | 201 |
| 1735947000 | 22.3212 | 0.34 | 1.56 | 21.9793 | 22.3212 | 21.9793 | 641 |
| 1735860600 | 21.9793 | 0.06 | 0.29 | 21.9156 | 21.99 | 21.91 | 716 |
| 1735687800 | 21.9156 | -0.05 | -0.21 | 21.961 | 21.9801 | 21.9156 | 845 |
| 1735601400 | 21.961 | -0.24 | -1.08 | 22.2013 | 22.2013 | 21.8194 | 1123 |
| 1735342200 | 22.2013 | -0.25 | -1.10 | 22.4483 | 22.4483 | 22.06 | 357 |
| 1735255800 | 22.4483 | 0.08 | 0.35 | 22.3711 | 22.47 | 22.3711 | 803 |
| 1735077840 | 22.3711 | 0.16 | 0.72 | 22.211 | 22.3711 | 22.211 | 63 |
| 1734996600 | 22.211 | -0.02 | -0.11 | 22.17 | 22.211 | 22.16 | 2496 |
| 1734737400 | 22.2351 | 0.25 | 1.15 | 21.983 | 22.2351 | 21.983 | 289 |
| 1734651000 | 21.983 | -0.05 | -0.21 | 22.0301 | 22.0401 | 21.983 | 156 |
| 1734564600 | 22.0301 | -0.65 | -2.85 | 22.6765 | 22.73 | 22.0301 | 15037 |
| 1734478200 | 22.6765 | -0.1 | -0.46 | 22.781 | 22.781 | 22.62 | 1317 |
| 1734391800 | 22.781 | 0.04 | 0.18 | 22.89 | 22.89 | 22.781 | 5700 |
| 1734132600 | 22.741 | -0.14 | -0.61 | 22.8814 | 22.8814 | 22.74 | 649 |
| 1734046200 | 22.8814 | -0.15 | -0.63 | 23.0264 | 23.0264 | 22.841 | 541 |
