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 | 3.27 | 19.1228070175 | 17.1 | 21.6964 | 16.78 | 49173659 | 19.79118618 | SP |
| 4 | -0.57 | -2.72206303725 | 20.94 | 22.67 | 16.78 | 41879120 | 19.96252407 | SP |
| 12 | -1.07 | -4.99067164179 | 21.44 | 24.71 | 16.35 | 42039652 | 20.60539662 | SP |
| 26 | -3.33 | -14.0506329114 | 23.7 | 31.26 | 16.35 | 48323926 | 21.67707053 | SP |
| 52 | -18.83 | -48.0357142857 | 39.2 | 46.84 | 16.35 | 60690187 | 26.96207945 | SP |
| 156 | -412.63 | -95.2956120092 | 433 | 895.9 | 16.35 | 50733383 | 118.89885739 | SP |
| 260 | -2483.63 | -99.1865015974 | 2504 | 4875 | 16.35 | 35334937 | 205.1531138 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 20.37 | -1.11 | -5.17 | 20.66 | 21.11 | 19.84 | 40158648 |
| 1740526200 | 21.48 | 1.3 | 6.44 | 20.31 | 21.6964 | 20.1 | 57644702 |
| 1740439800 | 20.18 | 1.29 | 6.83 | 18.66 | 20.295 | 18.585 | 57256323 |
| 1740180600 | 18.89 | 1.58 | 9.13 | 17.15 | 19.11 | 17.15 | 52187022 |
| 1740094200 | 17.31 | -0.13 | -0.75 | 17.1 | 17.8317 | 16.78 | 38621599 |
| 1740007800 | 17.44 | -0.88 | -4.80 | 18.19 | 18.4597 | 17.16 | 46378748 |
| 1739921400 | 18.32 | -0.97 | -5.03 | 18.83 | 19.18 | 18.15 | 33113158 |
| 1739575800 | 19.29 | 0.01 | 0.05 | 19.37 | 19.59 | 19.1 | 24785315 |
| 1739489400 | 19.28 | -0.75 | -3.74 | 20.05 | 20.1 | 19.26 | 37588133 |
| 1739403000 | 20.03 | -0.07 | -0.35 | 21 | 21.18 | 20.01 | 38767229 |
| 1739316600 | 20.1 | -0.03 | -0.15 | 20.62 | 20.65 | 19.74 | 32495297 |
| 1739230200 | 20.13 | -0.78 | -3.73 | 20.43 | 20.505 | 19.98 | 29117960 |
| 1738971000 | 20.91 | 0.91 | 4.55 | 19.86 | 21.335 | 19.5416 | 51187618 |
| 1738884600 | 20 | 0.13 | 0.65 | 20.33 | 20.65 | 19.89 | 25963984 |
| 1738798200 | 19.87 | -1.23 | -5.83 | 21.25 | 21.6999 | 19.7601 | 32812439 |
| 1738711800 | 21.1 | -0.57 | -2.63 | 21.91 | 22.0385 | 20.82 | 31951010 |
| 1738625400 | 21.67 | 1.06 | 5.14 | 22.25 | 22.67 | 21 | 56715516 |
| 1738366200 | 20.61 | 0.15 | 0.73 | 20.12 | 20.83 | 18.92 | 66978290 |
| 1738279800 | 20.46 | -1.32 | -6.06 | 20.94 | 21.355 | 20.0602 | 41980281 |
| 1738193400 | 21.78 | -0.22 | -1.00 | 21.39 | 22.455 | 21.21 | 36959780 |
| 1738107000 | 22 | -0.22 | -0.99 | 22 | 23.455 | 21.61 | 55374449 |
| 1738020600 | 22.22 | 4.13 | 22.83 | 20.84 | 22.9898 | 20.65 | 113097312 |
| 1737761400 | 18.09 | 1.19 | 7.04 | 17.01 | 18.27 | 17 | 40913668 |
| 1737675000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1737588600 | 16.9 | -0.75 | -4.25 | 17.14 | 17.145 | 16.35 | 46128293 |
| 1737502200 | 17.65 | -0.68 | -3.71 | 17.82 | 18.3099 | 17.17 | 45785656 |
| 1737156600 | 18.33 | -1.6 | -8.03 | 18.6 | 18.9798 | 18.17 | 53616172 |
| 1737070200 | 19.93 | -0.06 | -0.30 | 18.98 | 19.9321 | 18.8 | 46617724 |
| 1736983800 | 19.99 | -1.3 | -6.11 | 20.21 | 20.47 | 19.605 | 39627634 |
| 1736897400 | 21.29 | -0.3 | -1.39 | 21.08 | 22.0999 | 20.71 | 31970383 |
| 1736811000 | 21.59 | 0.14 | 0.65 | 22.7 | 22.8 | 21.55 | 38730995 |
| 1736551800 | 21.45 | 1.49 | 7.46 | 20.75 | 21.83 | 20.73 | 51708651 |
| 1736379000 | 19.96 | 0.6 | 3.10 | 19.65 | 20.62 | 19.48 | 48477193 |
| 1736292600 | 19.36 | 0.73 | 3.92 | 18 | 19.7 | 17.93 | 55358108 |
| 1736206200 | 18.63 | -1.78 | -8.72 | 19.05 | 19.08 | 17.8501 | 60476460 |
| 1735947000 | 20.41 | -1.71 | -7.73 | 21.65 | 21.77 | 20.22 | 39840515 |
| 1735860600 | 22.12 | -0.35 | -1.56 | 21.77 | 22.685 | 21.03 | 40222185 |
| 1735687800 | 22.47 | 0.66 | 3.03 | 21.73 | 22.745 | 21.47 | 28496789 |
| 1735601400 | 21.81 | 1.14 | 5.52 | 21.72 | 22.3799 | 21.35 | 35887047 |
| 1735342200 | 20.67 | 0.53 | 2.63 | 20.53 | 21.45 | 20.39 | 34692918 |
| 1735255800 | 20.14 | 0 | 0.00 | 20.59 | 20.665 | 19.78 | 23597627 |
| 1735077840 | 20.14 | -0.6 | -2.89 | 20.36 | 20.765 | 20.12 | 18696481 |
| 1734996600 | 20.74 | -2.37 | -10.26 | 22.29 | 22.29 | 20.68 | 40946531 |
| 1734737400 | 23.11 | -0.97 | -4.03 | 24.46 | 24.71 | 22.13 | 48264076 |
| 1734651000 | 24.08 | 1.1 | 4.79 | 22.75 | 24.24 | 22.625 | 51695429 |
| 1734564600 | 22.98 | 2.38 | 11.55 | 20.2 | 23.39 | 19.735 | 53632097 |
| 1734478200 | 20.6 | 0.83 | 4.20 | 20.38 | 20.97 | 20.032 | 40833754 |
| 1734391800 | 19.77 | -1.14 | -5.45 | 20.75 | 21.22 | 19.4801 | 38659805 |
| 1734132600 | 20.91 | -1.93 | -8.45 | 21.28 | 21.995 | 20.5317 | 43935269 |
| 1734046200 | 22.84 | 0.52 | 2.33 | 22.85 | 23.3612 | 22.535 | 30050689 |
| 1733959800 | 22.32 | -1.76 | -7.31 | 23.05 | 23.5086 | 21.8649 | 33566805 |
| 1733873400 | 24.08 | 1.63 | 7.26 | 22.35 | 24.5399 | 22.26 | 29684587 |
| 1733787000 | 22.45 | 0.31 | 1.40 | 22.59 | 22.91 | 21.65 | 27858320 |
| 1733527800 | 22.14 | -0.4 | -1.77 | 22.5 | 22.75 | 22 | 22698603 |
| 1733441400 | 22.54 | 1.22 | 5.72 | 21.44 | 22.73 | 21.35 | 26335942 |
| 1733355000 | 21.32 | -0.89 | -4.01 | 20.89 | 21.8379 | 20.85 | 27559650 |
| 1733268600 | 22.21 | 0.37 | 1.69 | 22.3 | 22.44 | 21.8198 | 25935747 |
| 1733182200 | 21.84 | -1.81 | -7.65 | 23.24 | 23.32 | 21.37 | 45055297 |
| 1732917840 | 23.65 | -0.95 | -3.86 | 24.2 | 24.2 | 22.78 | 24978563 |
| 1732750200 | 24.6 | 0.96 | 4.06 | 24.05 | 25.83 | 23.9905 | 33631018 |
