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 | -0.02 | -0.0894454382826 | 22.36 | 22.3888 | 22.15 | 1312543 | 22.2690528 | SP |
| 4 | -0.25 | -1.10668437362 | 22.59 | 22.605 | 22.15 | 1070728 | 22.38593974 | SP |
| 12 | -23.34 | -51.0945709282 | 45.68 | 46.42 | 22.15 | 699594 | 29.86294079 | SP |
| 26 | -21.66 | -49.2272727273 | 44 | 46.42 | 22.15 | 576229 | 36.28566685 | SP |
| 52 | -20.58 | -47.9496738117 | 42.92 | 46.42 | 22.15 | 504812 | 39.63059251 | SP |
| 156 | -29.45 | -56.8642595096 | 51.79 | 53.2 | 22.15 | 414814 | 42.2075989 | SP |
| 260 | -27.56 | -55.2304609218 | 49.9 | 55.6 | 22.15 | 267532 | 42.96497407 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 22.34 | 0.04 | 0.18 | 22.3317 | 22.3699 | 22.325 | 617290 |
| 1731972600 | 22.3 | 0.05 | 0.22 | 22.25 | 22.3199 | 22.2399 | 1255977 |
| 1731713400 | 22.25 | 0.02 | 0.09 | 22.2 | 22.3 | 22.15 | 977418 |
| 1731627000 | 22.23 | -0.03 | -0.13 | 22.29 | 22.32 | 22.215 | 931748 |
| 1731540600 | 22.26 | -0.02 | -0.09 | 22.38 | 22.38 | 22.25 | 1015459 |
| 1731454200 | 22.28 | -0.14 | -0.62 | 22.36 | 22.3888 | 22.27 | 2362579 |
| 1731367800 | 22.42 | -0.04 | -0.18 | 22.42 | 22.43 | 22.39 | 1086565 |
| 1731108600 | 22.46 | 0.01 | 0.04 | 22.46 | 22.515 | 22.45 | 927798 |
| 1731022200 | 22.45 | 0.21 | 0.94 | 22.33 | 22.48 | 22.32 | 1052648 |
| 1730935800 | 22.24 | -0.16 | -0.71 | 22.22 | 22.31 | 22.2 | 1030463 |
| 1730849400 | 22.4 | 0.06 | 0.27 | 22.33 | 22.4 | 22.2701 | 1163861 |
| 1730763000 | 22.34 | 0.12 | 0.54 | 22.36 | 22.385 | 22.3 | 776017 |
| 1730500200 | 22.22 | -0.2 | -0.89 | 22.37 | 22.385 | 22.2106 | 951426 |
| 1730413800 | 22.42 | -0.04 | -0.18 | 22.42 | 22.4599 | 22.3711 | 376053 |
| 1730327400 | 22.46 | -0.05 | -0.22 | 22.54 | 22.58 | 22.44 | 939168 |
| 1730241000 | 22.51 | 0.03 | 0.13 | 22.41 | 22.51 | 22.39 | 1914342 |
| 1730154600 | 22.48 | -0.03 | -0.13 | 22.52 | 22.53 | 22.45 | 891860 |
| 1729895400 | 22.51 | -0.02 | -0.09 | 22.59 | 22.605 | 22.49 | 1324304 |
| 1729809000 | 22.53 | 0.02 | 0.09 | 22.53 | 22.57 | 22.51 | 684398 |
| 1729722600 | 22.51 | -0.06 | -0.27 | 22.5 | 22.52 | 22.465 | 867162 |
| 1729636200 | 22.57 | -0.01 | -0.04 | 22.59 | 22.59 | 22.53 | 770410 |
| 1729549800 | 22.58 | -0.15 | -0.66 | 22.66 | 22.675 | 22.56 | 1163473 |
| 1729290600 | 22.73 | -0.01 | -0.04 | 22.77 | 22.78 | 22.73 | 611165 |
| 1729204200 | 22.74 | -0.09 | -0.39 | 22.79 | 22.79 | 22.72 | 1945649 |
| 1729117800 | 22.83 | 0.04 | 0.18 | 22.84 | 22.85 | 22.81 | 1112691 |
| 1729031400 | 22.79 | 0.07 | 0.31 | 22.78 | 22.8 | 22.76 | 743479 |
| 1728945000 | 22.72 | -0.02 | -0.09 | 22.71 | 22.72 | 22.66 | 476957 |
| 1728685800 | 22.74 | -22.7 | -49.96 | 22.96 | 22.96 | 22.695 | 791965 |
| 1728599400 | 45.44 | 0.01 | 0.02 | 45.4 | 45.46 | 45.3101 | 669065 |
| 1728513000 | 45.43 | -0.1 | -0.22 | 45.44 | 45.46 | 45.3813 | 419737 |
| 1728426600 | 45.53 | 0.08 | 0.18 | 45.4 | 45.53 | 45.38 | 356917 |
| 1728340200 | 45.45 | -0.16 | -0.35 | 45.49 | 45.5301 | 45.439 | 442045 |
| 1728081000 | 45.61 | -0.28 | -0.61 | 45.65 | 45.68 | 45.5811 | 456589 |
| 1727994600 | 45.89 | -0.21 | -0.46 | 45.99 | 46 | 45.88 | 379311 |
| 1727908200 | 46.1 | -0.06 | -0.13 | 45.96 | 46.1 | 45.955 | 446073 |
| 1727821800 | 46.16 | 0 | 0.00 | 46.12 | 46.25 | 46.0814 | 525971 |
| 1727735400 | 46.16 | -0.1 | -0.22 | 46.2 | 46.24 | 46.095 | 403724 |
| 1727476200 | 46.26 | 0.17 | 0.37 | 46.19 | 46.26 | 46.16 | 379763 |
| 1727389800 | 46.09 | -0.06 | -0.13 | 46.15 | 46.17 | 46.0144 | 368090 |
| 1727303400 | 46.15 | -0.14 | -0.30 | 46.2 | 46.22 | 46.107 | 430690 |
| 1727217000 | 46.29 | 0.07 | 0.15 | 46.14 | 46.2901 | 46.0901 | 343474 |
| 1727130600 | 46.22 | -0.04 | -0.09 | 46.14 | 46.2599 | 46.0992 | 369755 |
| 1726871400 | 46.26 | 0.04 | 0.09 | 46.15 | 46.28 | 46.1 | 348691 |
| 1726785000 | 46.22 | 0.05 | 0.11 | 46.16 | 46.27 | 46.16 | 315268 |
| 1726698600 | 46.17 | -0.12 | -0.25 | 46.21 | 46.42 | 46.16 | 658077 |
| 1726612200 | 46.285 | -0.01 | -0.01 | 46.31 | 46.32 | 46.231 | 385585 |
| 1726525800 | 46.29 | 0.1 | 0.22 | 46.22 | 46.32 | 46.1807 | 383989 |
| 1726266600 | 46.19 | 0.12 | 0.26 | 46.2 | 46.24 | 46.165 | 290757 |
| 1726180200 | 46.07 | -0.04 | -0.09 | 46.03 | 46.11 | 45.995 | 283088 |
| 1726093800 | 46.11 | 0 | 0.00 | 46 | 46.165 | 45.99 | 309716 |
| 1726007400 | 46.11 | 0.1 | 0.22 | 46.01 | 46.11 | 45.995 | 393769 |
| 1725921000 | 46.01 | 0.08 | 0.17 | 45.92 | 46.04 | 45.87 | 420730 |
| 1725661800 | 45.93 | 0.02 | 0.04 | 45.9298 | 46.12 | 45.835 | 344155 |
| 1725575400 | 45.91 | 0.15 | 0.33 | 45.86 | 45.915 | 45.725 | 424531 |
| 1725489000 | 45.76 | 0.22 | 0.48 | 45.55 | 45.77 | 45.55 | 342022 |
| 1725402600 | 45.54 | -0.09 | -0.20 | 45.54 | 45.6 | 45.46 | 465186 |
| 1725057000 | 45.63 | -0.07 | -0.15 | 45.72 | 45.75 | 45.605 | 294702 |
| 1724970600 | 45.7 | -0.05 | -0.11 | 45.67 | 45.725 | 45.65 | 319403 |
| 1724884200 | 45.75 | -0.03 | -0.07 | 45.78 | 45.8 | 45.72 | 341559 |
| 1724797800 | 45.78 | -0.02 | -0.04 | 45.68 | 45.8 | 45.6774 | 298798 |
| 1724711400 | 45.8 | -0.04 | -0.09 | 45.91 | 45.91 | 45.78 | 378286 |
| 1724452200 | 45.84 | 0.23 | 0.50 | 45.72 | 45.86 | 45.665 | 297392 |
| 1724365800 | 45.61 | -0.14 | -0.31 | 45.67 | 45.68 | 45.545 | 322977 |
| 1724279400 | 45.75 | 0.1 | 0.22 | 45.69 | 45.82 | 45.63 | 523749 |
| 1724193000 | 45.65 | 0.11 | 0.24 | 45.59 | 45.655 | 45.5501 | 312799 |
