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 | -0.0198 | -0.0836148648649 | 23.68 | 23.725 | 23.44 | 1583 | 23.60666672 | SP |
| 4 | 0.6813 | 2.96489388091 | 22.9789 | 23.8851 | 22.8836 | 1330 | 23.53959173 | SP |
| 12 | -0.7598 | -3.11138411138 | 24.42 | 25.0805 | 22.34 | 1527 | 23.47034153 | SP |
| 26 | -0.7898 | -3.23026584867 | 24.45 | 25.0805 | 22.34 | 1210 | 23.84961096 | SP |
| 52 | 0.5802 | 2.51386481802 | 23.08 | 25.0805 | 22.3031 | 1620 | 23.64119207 | SP |
| 156 | -2.5198 | -9.62490450726 | 26.18 | 30.2465 | 21.15 | 10608 | 24.33766315 | SP |
| 260 | -0.8894 | -3.62286961906 | 24.5496 | 30.2465 | 13.31 | 16530 | 21.41997235 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 23.6602 | 0.18 | 0.75 | 23.62 | 23.6602 | 23.61 | 831 |
| 1738193400 | 23.4852 | -0.06 | -0.26 | 23.55 | 23.6263 | 23.44 | 2147 |
| 1738107000 | 23.5459 | -0.13 | -0.57 | 23.5 | 23.5459 | 23.48 | 1356 |
| 1738020600 | 23.6798 | -0.02 | -0.08 | 23.68 | 23.725 | 23.6609 | 1693 |
| 1737761400 | 23.6992 | 0.08 | 0.35 | 23.68 | 23.6992 | 23.68 | 1890 |
| 1737675000 | 23.6156 | 0 | 0.00 | 23.6156 | 23.6156 | 23.6156 | 0 |
| 1737588600 | 23.6156 | -0.27 | -1.13 | 23.7286 | 23.8099 | 23.6156 | 1043 |
| 1737502200 | 23.8851 | 0.16 | 0.66 | 23.97 | 23.97 | 23.8 | 5156 |
| 1737156600 | 23.7275 | 0.02 | 0.09 | 23.7 | 23.8463 | 23.7 | 1852 |
| 1737070200 | 23.705 | 0.08 | 0.36 | 23.55 | 23.705 | 23.55 | 2733 |
| 1736983800 | 23.62 | 0.19 | 0.79 | 23.66 | 23.66 | 23.5401 | 2703 |
| 1736897400 | 23.435 | 0.21 | 0.91 | 23.19 | 23.435 | 23.19 | 82 |
| 1736811000 | 23.2239 | 0.34 | 1.49 | 22.95 | 23.2239 | 22.95 | 26 |
| 1736551800 | 22.8836 | -0.14 | -0.62 | 23.04 | 23.1 | 22.8836 | 1608 |
| 1736379000 | 23.0259 | 0.02 | 0.10 | 22.91 | 23.0259 | 22.89 | 218 |
| 1736292600 | 23.0039 | 0.06 | 0.26 | 23.05 | 23.06 | 23 | 755 |
| 1736206200 | 22.945 | -0.09 | -0.40 | 23.25 | 23.25 | 22.945 | 924 |
| 1735947000 | 23.0368 | 0.12 | 0.54 | 23 | 23.0368 | 22.9789 | 1040 |
| 1735860600 | 22.9121 | 0.12 | 0.53 | 22.87 | 23.0579 | 22.87 | 537 |
| 1735687800 | 22.7914 | 0.14 | 0.61 | 22.7 | 22.83 | 22.7 | 7618 |
| 1735601400 | 22.6542 | 0.08 | 0.34 | 22.52 | 22.6542 | 22.34 | 5455 |
| 1735342200 | 22.5774 | -0.15 | -0.66 | 22.63 | 22.7 | 22.57 | 990 |
| 1735255800 | 22.7284 | 0.03 | 0.11 | 22.59 | 22.82 | 22.59 | 6710 |
| 1735077840 | 22.7027 | 0.1 | 0.43 | 22.62 | 22.7027 | 22.62 | 377 |
| 1734996600 | 22.6054 | 0.13 | 0.57 | 22.41 | 22.61 | 22.41 | 3429 |
| 1734737400 | 22.4775 | -0.43 | -1.88 | 22.32 | 22.5 | 22.32 | 7800 |
| 1734651000 | 22.9078 | -0.14 | -0.62 | 23.12 | 23.12 | 22.9078 | 864 |
| 1734564600 | 23.0517 | -0.77 | -3.25 | 23.63 | 23.63 | 23.0517 | 181 |
| 1734478200 | 23.825 | -0.12 | -0.50 | 23.9 | 23.9 | 23.825 | 4362 |
| 1734391800 | 23.9451 | -0.28 | -1.15 | 24.28 | 24.28 | 23.9451 | 228 |
| 1734132600 | 24.2239 | -0.1 | -0.40 | 24.26 | 24.26 | 24.2239 | 177 |
| 1734046200 | 24.3213 | -0.19 | -0.77 | 24.5 | 24.5 | 24.3213 | 811 |
| 1733959800 | 24.5103 | 0.08 | 0.34 | 24.53 | 24.537 | 24.494 | 650 |
| 1733873400 | 24.4266 | -0.15 | -0.60 | 24.4266 | 24.4266 | 24.4266 | 51 |
| 1733787000 | 24.5751 | 0.22 | 0.90 | 24.53 | 24.74 | 24.53 | 1623 |
| 1733527800 | 24.3551 | -0.29 | -1.17 | 24.37 | 24.3897 | 24.29 | 630 |
| 1733441400 | 24.6425 | 0 | 0.02 | 24.58 | 24.6425 | 24.58 | 1172 |
| 1733355000 | 24.6387 | -0.21 | -0.84 | 24.96 | 24.96 | 24.6387 | 119 |
| 1733268600 | 24.8469 | -0.02 | -0.07 | 24.97 | 24.97 | 24.84 | 2611 |
| 1733182200 | 24.8639 | -0.1 | -0.38 | 24.93 | 24.93 | 24.8097 | 1242 |
| 1732917840 | 24.9596 | 0.05 | 0.21 | 25.05 | 25.05 | 24.9596 | 313 |
| 1732750200 | 24.9085 | 0.11 | 0.44 | 24.85 | 25.0805 | 24.85 | 1092 |
| 1732663800 | 24.8 | -0.01 | -0.05 | 24.8 | 24.8499 | 24.8 | 399 |
| 1732577400 | 24.8131 | -0.07 | -0.26 | 24.89 | 24.89 | 24.81 | 435 |
| 1732318200 | 24.8783 | 0.24 | 0.98 | 24.8 | 24.96 | 24.7792 | 1616 |
| 1732231800 | 24.6378 | 0.16 | 0.64 | 24.48 | 24.68 | 24.48 | 559 |
| 1732145400 | 24.482 | 0.03 | 0.11 | 24.46 | 24.4899 | 24.46 | 3232 |
| 1732059000 | 24.4558 | 0.07 | 0.27 | 24.25 | 24.4676 | 24.25 | 3298 |
| 1731972600 | 24.3897 | 0.29 | 1.19 | 24.3897 | 24.3897 | 24.3897 | 9 |
| 1731713400 | 24.1035 | -0.01 | -0.03 | 24.11 | 24.11 | 24.1035 | 19 |
| 1731627000 | 24.1107 | 0.09 | 0.37 | 24.03 | 24.1482 | 24.03 | 180 |
| 1731540600 | 24.0215 | -0.06 | -0.24 | 24.07 | 24.07 | 24.0215 | 305 |
| 1731454200 | 24.0789 | -0.28 | -1.16 | 24.24 | 24.24 | 24.0507 | 647 |
| 1731367800 | 24.3603 | 0.02 | 0.06 | 24.29 | 24.3603 | 24.29 | 28 |
| 1731108600 | 24.3452 | -0.06 | -0.26 | 24.42 | 24.42 | 24.3452 | 142 |
| 1731022200 | 24.4081 | 0.03 | 0.14 | 24.38 | 24.4081 | 24.38 | 9 |
| 1730935800 | 24.3741 | 0.29 | 1.22 | 24.29 | 24.4299 | 24.2192 | 594 |
| 1730849400 | 24.0813 | 0.25 | 1.05 | 23.91 | 24.0813 | 23.91 | 1313 |
| 1730763000 | 23.8319 | 0.18 | 0.77 | 23.79 | 23.87 | 23.6948 | 515 |
| 1730500200 | 23.6503 | -0.2 | -0.83 | 24.01 | 24.01 | 23.6201 | 1887 |
| 1730413800 | 23.848 | -0.16 | -0.68 | 24.13 | 24.13 | 23.848 | 1326 |
