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 | -0.6 | -2.83822138127 | 21.14 | 21.2 | 19.28 | 7380656 | 19.97458829 | SP |
| 4 | -5.43 | -20.9087408548 | 25.97 | 26.77 | 19.28 | 9530806 | 22.22681487 | SP |
| 12 | -4.45 | -17.8071228491 | 24.99 | 31.18 | 19.28 | 10062742 | 25.70223987 | SP |
| 26 | -0.12 | -0.580832526621 | 20.66 | 31.18 | 16.73 | 6345444 | 24.34230054 | SP |
| 52 | -6.05 | -22.7529146296 | 26.59 | 31.18 | 16.58 | 6342106 | 24.14375195 | SP |
| 156 | -6.05 | -22.7529146296 | 26.59 | 31.18 | 16.58 | 6342106 | 24.14375195 | SP |
| 260 | -6.05 | -22.7529146296 | 26.59 | 31.18 | 16.58 | 6342106 | 24.14375195 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 20.68 | 0.59 | 2.94 | 20.43 | 21.175 | 20.375 | 7629837 |
| 1739489700 | 20.09 | -0.2 | -0.99 | 20.04 | 20.1999 | 19.79 | 7360622 |
| 1739403300 | 20.29 | 0.65 | 3.31 | 19.29 | 20.419 | 19.2801 | 8488416 |
| 1739316900 | 19.64 | -0.71 | -3.49 | 20.14 | 20.28 | 19.55 | 6805894 |
| 1739230500 | 20.35 | 0.76 | 3.88 | 20.16 | 20.4157 | 19.99 | 5357000 |
| 1738971300 | 19.59 | -1.02 | -4.95 | 21.08 | 21.2 | 19.53 | 8161729 |
| 1738884900 | 20.61 | -0.33 | -1.58 | 20.97 | 21.05 | 20.26 | 7007719 |
| 1738798500 | 20.94 | 0.23 | 1.09 | 21.35 | 21.365 | 20.565 | 6732309 |
| 1738712100 | 20.715 | 0.18 | 0.90 | 21.23 | 21.7599 | 20.6201 | 12165571 |
| 1738625700 | 20.53 | -4.59 | -18.27 | 19.4 | 21.03 | 19.38 | 31698785 |
| 1738366500 | 25.12 | 0.62 | 2.53 | 25.5 | 26.07 | 24.87 | 9784143 |
| 1738280100 | 24.5 | 0.71 | 2.98 | 24.67 | 24.895 | 24.47 | 6280360 |
| 1738193700 | 23.79 | 0.36 | 1.54 | 23.57 | 24.11 | 23.14 | 8427669 |
| 1738107300 | 23.43 | -0.36 | -1.51 | 24.01 | 24.34 | 23.4 | 5208029 |
| 1738020900 | 23.79 | -1.46 | -5.78 | 23.51 | 23.88 | 23.0501 | 8694802 |
| 1737761700 | 25.25 | 0.6 | 2.43 | 25.78 | 25.97 | 25.22 | 7448801 |
| 1737675300 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1737588900 | 24.65 | -0.45 | -1.79 | 25.02 | 25.045 | 24.53 | 6713680 |
| 1737502500 | 25.1 | -1.59 | -5.96 | 25.24 | 25.535 | 24.725 | 11878132 |
| 1737156900 | 26.69 | 1.4 | 5.54 | 25.97 | 26.77 | 25.81 | 7841432 |
| 1737070500 | 25.29 | -0.76 | -2.92 | 25.33 | 25.51 | 24.7214 | 6991091 |
| 1736984100 | 26.05 | 1.63 | 6.67 | 24.93 | 26.36 | 24.85 | 10174734 |
| 1736897700 | 24.42 | 1.02 | 4.36 | 24.36 | 24.52 | 24.02 | 5004936 |
| 1736811300 | 23.4 | -1.29 | -5.22 | 23.03 | 23.5 | 22.04 | 11419899 |
| 1736552100 | 24.69 | -0.15 | -0.60 | 24.76 | 25.18 | 24.198 | 7201745 |
| 1736379300 | 24.84 | -0.81 | -3.16 | 25.39 | 25.6379 | 24.26 | 8976407 |
| 1736292900 | 25.65 | -2.29 | -8.20 | 27.5452 | 27.61 | 25.43 | 11184119 |
| 1736206500 | 27.94 | 0.61 | 2.23 | 27.55 | 28.41 | 27.5 | 5977737 |
| 1735947300 | 27.33 | 1.13 | 4.31 | 26.702 | 27.545 | 26.6098 | 8076471 |
| 1735860900 | 26.2 | 0.91 | 3.60 | 26.245 | 26.58 | 25.97 | 7253741 |
| 1735688100 | 25.29 | -0.43 | -1.67 | 26.03 | 26.13 | 25.195 | 5141757 |
| 1735601700 | 25.72 | 0.48 | 1.90 | 25.33 | 25.895 | 24.95 | 5389858 |
| 1735342500 | 25.24 | 0.05 | 0.20 | 25.6 | 25.6 | 25.015 | 5764768 |
| 1735256100 | 25.19 | -1.38 | -5.19 | 25.47 | 25.47 | 25.035 | 6138286 |
| 1735077840 | 26.57 | 0.82 | 3.18 | 26.13 | 26.68 | 26.03 | 5345542 |
| 1734996900 | 25.75 | -0.34 | -1.30 | 25.38 | 25.8724 | 24.75 | 8301229 |
| 1734737700 | 26.09 | 0.52 | 2.03 | 25.2499 | 26.5297 | 25.04 | 14833843 |
| 1734651300 | 25.57 | -2.38 | -8.52 | 27.9154 | 28.07 | 25.17 | 16778722 |
| 1734564900 | 27.95 | -1.88 | -6.30 | 29.26 | 29.66 | 27.53 | 14718110 |
| 1734478500 | 29.83 | -0.86 | -2.80 | 30.485 | 30.56 | 29.7 | 10923952 |
| 1734392100 | 30.69 | 0.97 | 3.26 | 29.66 | 31.18 | 29.6597 | 13546000 |
| 1734132900 | 29.72 | 0.25 | 0.85 | 29.7599 | 30.13 | 29.41 | 7712896 |
| 1734046500 | 29.47 | 0.35 | 1.20 | 30.18 | 30.28 | 29.19 | 12314627 |
| 1733960100 | 29.12 | 1.46 | 5.28 | 28.23 | 29.165 | 28.2 | 8638759 |
| 1733873700 | 27.66 | -0.69 | -2.43 | 28.22 | 28.298 | 26.66 | 13304172 |
| 1733787300 | 28.35 | -2.42 | -7.86 | 29.51 | 29.9589 | 28.21 | 15750997 |
| 1733528100 | 30.77 | 1.76 | 6.07 | 29.75 | 31.085 | 29.645 | 15661283 |
| 1733441700 | 29.01 | -0.53 | -1.79 | 29.79 | 30.08 | 28.68 | 12329980 |
| 1733355300 | 29.54 | 2.17 | 7.93 | 28.24 | 29.585 | 28.2 | 21020890 |
| 1733268900 | 27.37 | -0.06 | -0.22 | 26.93 | 27.415 | 26.5384 | 9574231 |
| 1733182500 | 27.43 | 0.24 | 0.88 | 27.59 | 27.9656 | 26.97 | 13025273 |
| 1732917840 | 27.19 | -0.41 | -1.49 | 27.35 | 27.715 | 27.17 | 6022699 |
| 1732750500 | 27.6 | 2.45 | 9.74 | 26.45 | 27.65 | 26.43 | 17760689 |
| 1732664100 | 25.15 | -1.45 | -5.45 | 25.16 | 25.49 | 24.66 | 8259814 |
| 1732577700 | 26.6 | 1.63 | 6.53 | 26.49 | 26.9 | 25.3798 | 13477448 |
| 1732318500 | 24.97 | -0.47 | -1.85 | 25.082 | 25.235 | 24.77 | 5640707 |
| 1732232100 | 25.44 | 2.14 | 9.18 | 25.41 | 25.72 | 24.57 | 12476623 |
| 1732145700 | 23.3 | -0.25 | -1.06 | 23.74 | 23.7799 | 22.96 | 6231747 |
| 1732059300 | 23.55 | -0.4 | -1.67 | 23.53 | 23.875 | 23.4 | 7222725 |
| 1731972900 | 23.95 | 0.56 | 2.39 | 23.49 | 24.26 | 23.275 | 8599705 |
