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 | 0.1225 | 0.551057130004 | 22.23 | 22.36 | 22.17 | 757179 | 22.24667605 | SP |
| 4 | 0.1325 | 0.596309630963 | 22.22 | 22.36 | 21.99 | 919754 | 22.19806471 | SP |
| 12 | -0.2675 | -1.18258178603 | 22.62 | 22.6411 | 21.76 | 1080087 | 22.21016169 | SP |
| 26 | -23.5575 | -51.3123502505 | 45.91 | 46.42 | 21.76 | 869873 | 25.28095775 | SP |
| 52 | -21.8175 | -49.3943853294 | 44.17 | 46.42 | 21.76 | 632857 | 31.4189193 | SP |
| 156 | -26.5875 | -54.326726604 | 48.94 | 49.83 | 21.76 | 498010 | 38.68811913 | SP |
| 260 | -29.1275 | -56.5802253302 | 51.48 | 55.6 | 21.76 | 318214 | 39.61997306 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 22.33 | 0.08 | 0.36 | 22.27 | 22.36 | 22.2601 | 783707 |
| 1740094200 | 22.25 | 0.03 | 0.14 | 22.22 | 22.26 | 22.22 | 614305 |
| 1740007800 | 22.22 | 0.03 | 0.14 | 22.18 | 22.225 | 22.17 | 835944 |
| 1739921400 | 22.19 | -0.08 | -0.36 | 22.23 | 22.24 | 22.1719 | 794759 |
| 1739575800 | 22.27 | 0.09 | 0.41 | 22.26 | 22.3 | 22.2501 | 1281704 |
| 1739489400 | 22.18 | 0.14 | 0.64 | 22.14 | 22.2 | 22.13 | 720219 |
| 1739403000 | 22.04 | -0.1 | -0.45 | 22.02 | 22.0588 | 21.99 | 1369224 |
| 1739316600 | 22.14 | -0.04 | -0.18 | 22.13 | 22.155 | 22.12 | 780769 |
| 1739230200 | 22.18 | 0.02 | 0.09 | 22.2 | 22.2199 | 22.16 | 794400 |
| 1738971000 | 22.16 | -0.08 | -0.36 | 22.18 | 22.19 | 22.13 | 1214525 |
| 1738884600 | 22.24 | -0.03 | -0.13 | 22.25 | 22.269 | 22.21 | 701959 |
| 1738798200 | 22.27 | 0.1 | 0.45 | 22.24 | 22.2999 | 22.2313 | 742850 |
| 1738711800 | 22.17 | 0.06 | 0.27 | 22.09 | 22.18 | 22.0801 | 1096473 |
| 1738625400 | 22.11 | -0.11 | -0.50 | 22.12 | 22.1752 | 22.08 | 1128948 |
| 1738366200 | 22.22 | -0.04 | -0.18 | 22.26 | 22.2889 | 22.18 | 999150 |
| 1738279800 | 22.26 | 0.04 | 0.18 | 22.25 | 22.2752 | 22.23 | 825605 |
| 1738193400 | 22.22 | 0 | 0.00 | 22.25 | 22.25 | 22.1477 | 966136 |
| 1738107000 | 22.22 | -0.01 | -0.04 | 22.2 | 22.235 | 22.18 | 927199 |
| 1738020600 | 22.23 | 0.12 | 0.54 | 22.22 | 22.24 | 22.18 | 897447 |
| 1737761400 | 22.11 | 0.03 | 0.14 | 22.08 | 22.14 | 22.06 | 865322 |
| 1737675000 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1737588600 | 22.08 | -0.08 | -0.36 | 22.13 | 22.155 | 22.08 | 1038486 |
| 1737502200 | 22.16 | 0.09 | 0.41 | 22.11 | 22.16 | 22.11 | 809192 |
| 1737156600 | 22.07 | 0.01 | 0.05 | 22.08 | 22.0988 | 22.05 | 853929 |
| 1737070200 | 22.06 | 0.06 | 0.27 | 21.99 | 22.0889 | 21.97 | 1848817 |
| 1736983800 | 22 | 0.19 | 0.87 | 21.99 | 22.03 | 21.9616 | 795389 |
| 1736897400 | 21.81 | 0.04 | 0.18 | 21.76 | 21.815 | 21.76 | 1027956 |
| 1736811000 | 21.77 | -0.07 | -0.32 | 21.81 | 21.82 | 21.77 | 982751 |
| 1736551800 | 21.84 | -0.13 | -0.59 | 21.87 | 21.9 | 21.8013 | 1015626 |
| 1736379000 | 21.97 | 0.03 | 0.14 | 21.94 | 21.9899 | 21.9211 | 816060 |
| 1736292600 | 21.94 | -0.08 | -0.36 | 22.02 | 22.02 | 21.9113 | 751008 |
| 1736206200 | 22.02 | -0.03 | -0.14 | 22.08 | 22.08 | 22 | 922861 |
| 1735947000 | 22.05 | -0.03 | -0.14 | 22.12 | 22.12 | 22.04 | 659688 |
| 1735860600 | 22.08 | 0.01 | 0.05 | 22.12 | 22.159 | 22.05 | 569724 |
| 1735687800 | 22.07 | -0.05 | -0.23 | 22.14 | 22.155 | 22.05 | 937676 |
| 1735601400 | 22.12 | 0.09 | 0.41 | 22.11 | 22.13 | 22.09 | 974678 |
| 1735342200 | 22.03 | -0.06 | -0.27 | 22.06 | 22.09 | 22.03 | 817371 |
| 1735255800 | 22.09 | 0.02 | 0.09 | 22 | 22.09 | 21.99 | 535377 |
| 1735077840 | 22.07 | 0.05 | 0.23 | 22 | 22.07 | 21.98 | 743779 |
| 1734996600 | 22.02 | -0.06 | -0.27 | 22.08 | 22.0899 | 22.0001 | 1028127 |
| 1734737400 | 22.08 | 0 | 0.00 | 22.1 | 22.1491 | 22.0501 | 811961 |
| 1734651000 | 22.08 | -0.07 | -0.32 | 22.13 | 22.14 | 22.05 | 1970930 |
| 1734564600 | 22.15 | -0.23 | -1.03 | 22.38 | 22.4 | 22.15 | 4636600 |
| 1734478200 | 22.38 | 0 | 0.00 | 22.38 | 22.4 | 22.36 | 1703663 |
| 1734391800 | 22.38 | 0.01 | 0.04 | 22.42 | 22.42 | 22.37 | 2226792 |
| 1734132600 | 22.37 | -0.09 | -0.40 | 22.44 | 22.44 | 22.36 | 953709 |
| 1734046200 | 22.46 | -0.08 | -0.35 | 22.5 | 22.5188 | 22.45 | 715904 |
| 1733959800 | 22.54 | -0.02 | -0.09 | 22.59 | 22.625 | 22.5311 | 1888795 |
| 1733873400 | 22.56 | -0.01 | -0.04 | 22.55 | 22.58 | 22.53 | 877557 |
| 1733787000 | 22.57 | -0.05 | -0.22 | 22.6 | 22.6 | 22.57 | 913373 |
| 1733527800 | 22.62 | 0.06 | 0.27 | 22.64 | 22.6411 | 22.57 | 697402 |
| 1733441400 | 22.56 | -0.01 | -0.04 | 22.51 | 22.57 | 22.51 | 2541206 |
| 1733355000 | 22.57 | 0.08 | 0.36 | 22.47 | 22.579 | 22.46 | 1066683 |
| 1733268600 | 22.49 | -0.05 | -0.22 | 22.57 | 22.579 | 22.48 | 850488 |
| 1733182200 | 22.54 | -0.06 | -0.27 | 22.62 | 22.62 | 22.445 | 1000505 |
| 1732917840 | 22.6 | 0.08 | 0.36 | 22.57 | 22.61 | 22.57 | 451818 |
| 1732750200 | 22.52 | 0.08 | 0.36 | 22.5 | 22.53 | 22.4517 | 700364 |
| 1732663800 | 22.44 | -0.05 | -0.22 | 22.44 | 22.46 | 22.39 | 714577 |
| 1732577400 | 22.49 | 0.19 | 0.85 | 22.47 | 22.5 | 22.44 | 1121739 |
