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 | -0.66 | -2.90365156181 | 22.73 | 24.68 | 18.5051 | 677339 | 20.71067559 | SP |
| 4 | -11.42 | -34.0997312631 | 33.49 | 34.17 | 18.5051 | 450929 | 26.46417723 | SP |
| 12 | -8.6 | -28.040430388 | 30.67 | 41.4938 | 18.5051 | 513746 | 31.17366881 | SP |
| 26 | -2.52 | -10.2480683205 | 24.59 | 41.4938 | 17.4212 | 297255 | 30.52005947 | SP |
| 52 | -2.52 | -10.2480683205 | 24.59 | 41.4938 | 17.4212 | 297255 | 30.52005947 | SP |
| 156 | -2.52 | -10.2480683205 | 24.59 | 41.4938 | 17.4212 | 297255 | 30.52005947 | SP |
| 260 | -2.52 | -10.2480683205 | 24.59 | 41.4938 | 17.4212 | 297255 | 30.52005947 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.15 | 2.84 | 14.71 | 20.55 | 22.2 | 19.32 | 2133353 |
| 1741304100 | 19.31 | -2.37 | -10.93 | 19.27 | 20.5499 | 18.5051 | 1310301 |
| 1741217700 | 21.68 | 0.89 | 4.28 | 21.68 | 22.18 | 20.65 | 711341 |
| 1741131300 | 20.79 | 0.06 | 0.29 | 21.13 | 22.1294 | 19.2389 | 511735 |
| 1741044900 | 20.73 | -2.89 | -12.24 | 24.68 | 24.68 | 20.0861 | 476605 |
| 1740785700 | 23.62 | 0.43 | 1.85 | 22.73 | 23.92 | 22.15 | 376714 |
| 1740699300 | 23.19 | -3.92 | -14.46 | 28.28 | 28.65 | 23.14 | 424056 |
| 1740612900 | 27.11 | 2.54 | 10.34 | 25.59 | 27.19 | 25.46 | 347036 |
| 1740526500 | 24.57 | -1.27 | -4.91 | 25.67 | 26.0367 | 24.18 | 238797 |
| 1740440100 | 25.84 | -2.81 | -9.81 | 28.82 | 28.92 | 25.82 | 244298 |
| 1740180900 | 28.65 | -2.26 | -7.31 | 30.66 | 31.1349 | 28.225 | 235817 |
| 1740094500 | 30.91 | -0.62 | -1.97 | 31.28 | 31.5 | 29.92 | 251546 |
| 1740008100 | 31.53 | 0.06 | 0.19 | 31.29 | 31.58 | 30.34 | 284336 |
| 1739921700 | 31.47 | -1.22 | -3.73 | 31.93 | 32.229999 | 30.34 | 417021 |
| 1739576100 | 32.689999 | -0.87 | -2.59 | 33.17 | 33.479999 | 31.605 | 233517 |
| 1739489700 | 33.56 | -0.12 | -0.36 | 33.57 | 33.89 | 32.13 | 344845 |
| 1739403300 | 33.68 | 0.33 | 0.99 | 31.95 | 33.725 | 31.901 | 461578 |
| 1739316900 | 33.35 | -0.03 | -0.09 | 32.5 | 34.17 | 32 | 244873 |
| 1739230500 | 33.38 | 2.74 | 8.94 | 31.39 | 33.56 | 31.29 | 403904 |
| 1738971300 | 30.64 | -1.83 | -5.64 | 33.49 | 33.65 | 30.43 | 1049333 |
| 1738884900 | 32.47 | -0.22 | -0.67 | 33.189999 | 33.53 | 31.7 | 562635 |
| 1738798500 | 32.689999 | 2.6 | 8.64 | 33 | 34.2518 | 31.46 | 644890 |
| 1738712100 | 30.09 | 1.32 | 4.59 | 29.24 | 30.19 | 28.21 | 312950 |
| 1738625700 | 28.77 | -1.07 | -3.59 | 28.17 | 29.65 | 27.75 | 374839 |
| 1738366500 | 29.84 | 1.53 | 5.40 | 29.445 | 31.25 | 28.55 | 948978 |
| 1738280100 | 28.31 | 2.24 | 8.59 | 29.14 | 29.93 | 27.9 | 686303 |
| 1738193700 | 26.07 | -0.23 | -0.87 | 26.67 | 27.2781 | 25.14 | 552523 |
| 1738107300 | 26.3 | 1.23 | 4.91 | 26.46 | 26.9277 | 24.18 | 853174 |
| 1738020900 | 25.07 | -13.22 | -34.53 | 28.16 | 30 | 23.23 | 1752598 |
| 1737761700 | 38.29 | 1.04 | 2.79 | 38.28 | 39.87 | 37.61 | 727155 |
| 1737675300 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1737588900 | 37.25 | 0.16 | 0.43 | 38.92 | 39.1 | 37.21 | 432977 |
| 1737502500 | 37.09 | 0.88 | 2.43 | 36.77 | 37.7854 | 36.2 | 315027 |
| 1737156900 | 36.21 | 2.42 | 7.16 | 35.96 | 36.36 | 34.8 | 257497 |
| 1737070500 | 33.79 | 0.32 | 0.96 | 35.62 | 36.505 | 33.79 | 332591 |
| 1736984100 | 33.47 | 0.94 | 2.89 | 33.65 | 34.105 | 32.799999 | 235414 |
| 1736897700 | 32.53 | -0.12 | -0.37 | 33.09 | 34.15 | 32.06 | 183837 |
| 1736811300 | 32.65 | 0.28 | 0.87 | 31.07 | 33.7688 | 31.07 | 259367 |
| 1736552100 | 32.369999 | -1.51 | -4.46 | 33.31 | 33.33 | 31.55 | 256911 |
| 1736379300 | 33.88 | 0.16 | 0.47 | 33.96 | 34.87 | 33 | 259278 |
| 1736292900 | 33.72 | -2.45 | -6.77 | 36.84 | 36.85 | 33.46 | 358128 |
| 1736206500 | 36.17 | 1.31 | 3.76 | 36.2 | 37.69 | 35.2 | 537284 |
| 1735947300 | 34.86 | -0.01 | -0.03 | 35.18 | 36.1431 | 33.94 | 397034 |
| 1735860900 | 34.87 | 0.1 | 0.29 | 36.14 | 37.09 | 34.3569 | 577070 |
| 1735688100 | 34.77 | -1.2 | -3.34 | 36 | 36.5 | 34.64 | 366159 |
| 1735601700 | 35.97 | -2 | -5.27 | 35.6 | 36.94 | 34.76 | 506147 |
| 1735342500 | 37.97 | -1.12 | -2.87 | 38.95 | 39.12 | 36.2 | 534961 |
| 1735256100 | 39.09 | 1.73 | 4.63 | 37.45 | 39.7 | 36.69 | 556097 |
| 1735077840 | 37.36 | 2.1 | 5.96 | 37.4 | 37.4 | 35.9 | 736790 |
| 1734996900 | 35.26 | 3.43 | 10.78 | 33.53 | 35.4769 | 33.11 | 749319 |
| 1734737700 | 31.83 | 0.72 | 2.31 | 31.55 | 34.45 | 31.22 | 614915 |
| 1734651300 | 31.11 | -1.31 | -4.04 | 33.92 | 33.92 | 30.85 | 202290 |
| 1734564900 | 32.42 | -5.48 | -14.46 | 37.72 | 37.72 | 31.36 | 425035 |
| 1734478500 | 37.9 | -3.18 | -7.74 | 38 | 38.5401 | 35.84 | 692389 |
| 1734392100 | 41.08 | 7.51 | 22.37 | 35.46 | 41.4938 | 35.46 | 1314402 |
| 1734132900 | 33.57 | 10.96 | 48.47 | 30.67 | 34.5 | 30.24 | 657693 |
| 1734046500 | 22.61 | -0.64 | -2.77 | 22.57 | 22.93 | 21.5 | 271940 |
| 1733960100 | 23.2545 | 2.72 | 13.27 | 22.48 | 23.6372 | 21.76 | 183216 |
| 1733873700 | 20.53 | -1.79 | -8.02 | 22.15 | 22.15 | 20.04 | 135371 |
| 1733787300 | 22.32 | -0.17 | -0.76 | 22.38 | 22.63 | 21.6193 | 77473 |
