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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 33.433 | 0.44 | 1.35 | 33.5869 | 33.5869 | 31.6574 | 13334 |
| 1732210200 | 32.9884 | 1.27 | 4.00 | 32.816499 | 33.1698 | 30.7 | 12872 |
| 1732123800 | 31.721 | 0.45 | 1.43 | 29.7458 | 31.721 | 29.7458 | 28328 |
| 1732037400 | 31.2753 | 0.28 | 0.89 | 29.3708 | 31.2753 | 29.1606 | 52232 |
| 1731951000 | 31 | 2.44 | 8.53 | 31 | 31 | 28.75 | 17681 |
| 1731691800 | 28.5643 | -2.03 | -6.64 | 28.0781 | 30.5037 | 28.0781 | 850 |
| 1731605400 | 30.5973 | -0.78 | -2.49 | 30.793 | 30.9279 | 28.0721 | 28057 |
| 1731519000 | 31.3798 | 2.46 | 8.52 | 27.8878 | 31.3798 | 27.82 | 25539 |
| 1731432600 | 28.9153 | 0.9 | 3.21 | 28.3254 | 29.5239 | 27.13 | 29020 |
| 1731346200 | 28.017 | 2.25 | 8.74 | 27.4989 | 28.0211 | 25.7 | 31145 |
| 1731087000 | 25.7642 | 0.43 | 1.71 | 25.7642 | 25.7642 | 23.7977 | 12104 |
| 1731000600 | 25.3311 | 0.38 | 1.54 | 25.3311 | 25.3311 | 23.3936 | 3500 |
| 1730914200 | 24.9462 | 1.17 | 4.94 | 24.7081 | 24.9462 | 22.9432 | 22416 |
| 1730827800 | 23.7719 | 0.56 | 2.41 | 21.4168 | 23.7719 | 21.3402 | 12800 |
| 1730741400 | 23.2119 | -0.45 | -1.91 | 21.3386 | 23.2119 | 21.1855 | 4535 |
| 1730482200 | 23.6633 | -0.23 | -0.95 | 23.4082 | 23.6633 | 21.5828 | 2362 |
| 1730395800 | 23.8913 | -0.58 | -2.38 | 22.5948 | 24.4869 | 21.97 | 7897 |
| 1730309400 | 24.4738 | 1.74 | 7.65 | 24.4738 | 24.4738 | 22.37 | 12648 |
| 1730223000 | 22.7354 | -0.58 | -2.50 | 24.0189 | 24.132 | 22.2 | 215 |
| 1730136600 | 23.3187 | 0.4 | 1.73 | 21.4773 | 23.3187 | 21.3929 | 8101 |
| 1729873800 | 22.9227 | 0.02 | 0.09 | 22.9227 | 22.9227 | 21.0656 | 772 |
| 1729787400 | 22.9029 | 0.25 | 1.08 | 22.7144 | 22.9029 | 20.9949 | 800 |
| 1729701000 | 22.6574 | -0.15 | -0.66 | 20.9909 | 22.6574 | 20.817 | 1595 |
| 1729614600 | 22.8075 | -0.27 | -1.16 | 21.1759 | 22.8897 | 20.8804 | 3098 |
| 1729528200 | 23.0746 | 0 | 0.00 | 23.0746 | 23.0746 | 23.0746 | 0 |
| 1729269000 | 23.0746 | 0.42 | 1.87 | 23.0746 | 23.0746 | 21.1631 | 3568 |
| 1729182600 | 22.65 | -0.03 | -0.13 | 20.9307 | 22.7472 | 20.84 | 2271 |
| 1729096200 | 22.6804 | 0.29 | 1.29 | 22.6804 | 22.6804 | 20.7981 | 23769 |
| 1729009800 | 22.3906 | 0.06 | 0.27 | 20.4421 | 22.3906 | 20.3227 | 14471 |
| 1728923400 | 22.3298 | 1.29 | 6.11 | 21.7005 | 22.3298 | 19.8613 | 18191 |
| 1728664200 | 21.0436 | 0.36 | 1.72 | 20.6051 | 21.0436 | 18.8034 | 1082 |
| 1728577800 | 20.687 | -0.43 | -2.03 | 20.687 | 20.687 | 18.799 | 3066 |
| 1728491400 | 21.1147 | 0.09 | 0.41 | 19.296 | 21.1147 | 19.1 | 6811 |
| 1728405000 | 21.0278 | -0.56 | -2.62 | 21.1578 | 21.1578 | 19.2183 | 4575 |
| 1728318600 | 21.5927 | 0.87 | 4.22 | 19.7171 | 21.5927 | 19.4156 | 7779 |
| 1728059400 | 20.7184 | 0.28 | 1.35 | 18.6986 | 20.7184 | 18.6986 | 801 |
| 1727973000 | 20.4429 | -0.17 | -0.83 | 20.796 | 20.796 | 18.4716 | 33552 |
| 1727886600 | 20.614 | -1.09 | -5.01 | 20.9142 | 20.9142 | 18.6 | 5744 |
| 1727800200 | 21.7009 | 0.09 | 0.42 | 19.5269 | 21.7009 | 18.9418 | 2059 |
| 1727713800 | 21.6104 | -0.76 | -3.42 | 21.8697 | 21.8697 | 19.2489 | 3197 |
| 1727454600 | 22.3753 | 0.49 | 2.23 | 19.9393 | 22.3753 | 19.8063 | 15167 |
| 1727368200 | 21.8868 | 0.29 | 1.34 | 19.4392 | 21.8868 | 19.3921 | 5615 |
| 1727281800 | 21.5984 | 0.1 | 0.45 | 21.6469 | 21.6469 | 19.1967 | 9404 |
| 1727195400 | 21.5027 | -0.07 | -0.33 | 19.2998 | 21.5027 | 19.0645 | 8465 |
| 1727109000 | 21.5739 | 0.22 | 1.04 | 21.5739 | 21.5739 | 19.272 | 8238 |
| 1726849800 | 21.3523 | -0.07 | -0.32 | 21.5986 | 21.5986 | 19.0565 | 1533 |
| 1726763400 | 21.4216 | 0.91 | 4.46 | 18.8402 | 21.4216 | 18.822 | 12446 |
| 1726677000 | 20.5067 | -0.12 | -0.56 | 20.5067 | 20.5067 | 18.1783 | 9970 |
| 1726590600 | 20.6228 | 0.71 | 3.57 | 17.8287 | 20.6228 | 17.8287 | 4102 |
| 1726504200 | 19.9129 | -0.18 | -0.90 | 17.9605 | 19.9129 | 17.6395 | 15996 |
| 1726245000 | 20.093 | 0.51 | 2.61 | 19.6237 | 20.093 | 17.66 | 15916 |
| 1726158600 | 19.5825 | 0.35 | 1.83 | 19.6869 | 19.6869 | 17.6996 | 3495 |
| 1726072200 | 19.2304 | -0.08 | -0.43 | 19.1845 | 19.2304 | 17.2573 | 3756 |
| 1725985800 | 19.3132 | 0.7 | 3.75 | 19.2839 | 19.3132 | 17.4488 | 3564 |
| 1725899400 | 18.6154 | 0.25 | 1.35 | 16.8661 | 18.6154 | 16.8661 | 3918 |
| 1725640200 | 18.3677 | -0.67 | -3.50 | 19.0953 | 19.249 | 16.563199 | 3691 |
| 1725553800 | 19.0335 | -0.09 | -0.46 | 19.2954 | 19.2954 | 17.169 | 8170 |
| 1725467400 | 19.1218 | -0.88 | -4.41 | 17.3279 | 19.1218 | 17.25 | 2515 |
| 1725381000 | 20.005 | 2.03 | 11.28 | 20.005 | 20.005 | 17.7269 | 1601 |
| 1725294600 | 17.9765 | 0.02 | 0.12 | 17.728 | 19.6036 | 17.65 | 272 |
| 1725035400 | 17.9555 | -0.7 | -3.76 | 18.1616 | 20.1247 | 17.9555 | 2486 |
| 1724949000 | 18.657 | 0.79 | 4.44 | 18.1635 | 20.2443 | 18.1635 | 2085 |
| 1724862600 | 17.8638 | -1.02 | -5.42 | 18.0597 | 20.356 | 17.8343 | 350 |
| 1724776200 | 18.8875 | -0.34 | -1.79 | 19.0959 | 21.3197 | 18.826 | 594 |
| 1724689800 | 19.2313 | 0.62 | 3.34 | 19.3737 | 21.6302 | 19.2313 | 5289 |
