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 | 1.61 | 7.29166666667 | 22.08 | 23.76 | 21.98 | 15306 | 23.31891534 | SP |
| 4 | 0.68 | 2.95523685354 | 23.01 | 24.5585 | 21.98 | 33295 | 23.57629174 | SP |
| 12 | 1.06 | 4.68404772426 | 22.63 | 24.6 | 21.79 | 52156 | 23.45010814 | SP |
| 26 | 2.43 | 11.429915334 | 21.26 | 24.6 | 20.06 | 39043 | 22.68431404 | SP |
| 52 | 3.65 | 18.2135728543 | 20.04 | 24.6 | 18.82 | 33458 | 21.65918348 | SP |
| 156 | -7.29 | -23.5313105229 | 30.98 | 31.02 | 16.57 | 62211 | 22.57363318 | SP |
| 260 | 7.93 | 50.3172588832 | 15.76 | 37.23 | 13.977 | 104598 | 26.70965536 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 23.69 | 0.22 | 0.94 | 22.6 | 23.76 | 22.6 | 10395 |
| 1732232100 | 23.47 | -0.01 | -0.04 | 22.31 | 23.6324 | 22.31 | 19874 |
| 1732145700 | 23.48 | 0.34 | 1.47 | 21.98 | 23.62 | 21.98 | 30797 |
| 1732059300 | 23.14 | 0.03 | 0.13 | 23.57 | 23.57 | 22.855 | 9417 |
| 1731972900 | 23.11 | 0.38 | 1.67 | 23.18 | 23.18 | 22.6918 | 8960 |
| 1731713700 | 22.73 | -0.51 | -2.19 | 22.08 | 23.05 | 22.08 | 7483 |
| 1731627300 | 23.24 | 0.17 | 0.74 | 22.18 | 23.29 | 22.18 | 11842 |
| 1731540900 | 23.07 | -0.3 | -1.28 | 23.21 | 23.34 | 23.01 | 22605 |
| 1731454500 | 23.37 | -0.51 | -2.14 | 23.61 | 23.61 | 23.2901 | 21459 |
| 1731368100 | 23.88 | -0.06 | -0.25 | 23.75 | 23.95 | 23.69 | 18903 |
| 1731108900 | 23.94 | -0.6 | -2.44 | 24.32 | 24.32 | 23.7786 | 10038 |
| 1731022500 | 24.54 | 0.55 | 2.29 | 24.05 | 24.5585 | 24.05 | 33538 |
| 1730936100 | 23.99 | 0.16 | 0.67 | 23.9 | 24 | 23.84 | 14879 |
| 1730849700 | 23.83 | 0.3 | 1.27 | 23.59 | 23.9699 | 23.44 | 29885 |
| 1730763300 | 23.53 | -0.24 | -1.01 | 23.71 | 23.77 | 23.52 | 296279 |
| 1730500500 | 23.77 | 0.26 | 1.11 | 23.63 | 23.83 | 23.5 | 75794 |
| 1730414100 | 23.51 | 0.25 | 1.07 | 23.44 | 23.72 | 23.2724 | 12392 |
| 1730327700 | 23.26 | -0.14 | -0.60 | 23.45 | 23.61 | 23.18 | 9042 |
| 1730241300 | 23.4 | -0.02 | -0.09 | 23.48 | 23.66 | 23.37 | 5478 |
| 1730154900 | 23.42 | 0.43 | 1.85 | 23.22 | 23.51 | 23.0726 | 8491 |
| 1729895700 | 22.995 | -0.04 | -0.15 | 23.01 | 23.25 | 22.9 | 18737 |
| 1729809300 | 23.03 | 0.24 | 1.05 | 23.05 | 23.1 | 22.838 | 31071 |
| 1729722900 | 22.79 | -0.24 | -1.04 | 23.11 | 23.2 | 22.68 | 35286 |
| 1729636500 | 23.03 | -0.32 | -1.37 | 23.18 | 23.28 | 23 | 18619 |
| 1729550100 | 23.35 | 0.23 | 0.99 | 23.3 | 23.36 | 23.13 | 9807 |
| 1729290900 | 23.12 | 0.11 | 0.48 | 23.37 | 23.37 | 23.08 | 8549 |
| 1729204500 | 23.01 | -0.24 | -1.03 | 23.32 | 23.35 | 22.9101 | 10420 |
| 1729118100 | 23.25 | -0.09 | -0.39 | 23.28 | 23.47 | 23.11 | 527538 |
| 1729031700 | 23.34 | -0.2 | -0.85 | 23.5 | 23.57 | 23.162 | 7864 |
| 1728945300 | 23.54 | -0.28 | -1.18 | 23.63 | 23.7 | 23.46 | 6533 |
| 1728686100 | 23.82 | 0.49 | 2.10 | 23.5 | 23.9099 | 23.22 | 23371 |
| 1728599700 | 23.33 | -0.58 | -2.43 | 23.62 | 23.64 | 23.27 | 32103 |
| 1728513300 | 23.91 | -0.14 | -0.58 | 23.76 | 23.94 | 23.6093 | 16433 |
| 1728426900 | 24.05 | -0.09 | -0.37 | 23.86 | 24.0643 | 23.62 | 24311 |
| 1728340500 | 24.14 | -0.27 | -1.11 | 24.47 | 24.6 | 24.12 | 33911 |
| 1728081300 | 24.41 | 0.19 | 0.78 | 24.16 | 24.498 | 24.06 | 19954 |
| 1727994900 | 24.22 | -0.28 | -1.14 | 24.39 | 24.39 | 24.06 | 10100 |
| 1727908500 | 24.5 | 0.13 | 0.55 | 24.44 | 24.569 | 24.21 | 14458 |
| 1727822100 | 24.3658 | 0.03 | 0.11 | 24.27 | 24.43 | 23.935 | 594169 |
| 1727735700 | 24.34 | 0.17 | 0.70 | 24.25 | 24.57 | 24.11 | 21919 |
| 1727476500 | 24.17 | 0.04 | 0.17 | 24.13 | 24.5 | 23.94 | 283315 |
| 1727390100 | 24.13 | 0.57 | 2.42 | 24.26 | 24.36 | 23.861 | 12765 |
| 1727303700 | 23.56 | -0.2 | -0.84 | 23.65 | 23.67 | 23.34 | 8481 |
| 1727217300 | 23.76 | 0.86 | 3.76 | 23.12 | 23.76 | 23.11 | 16487 |
| 1727130900 | 22.9 | 0.04 | 0.17 | 22.91 | 23.1 | 22.845 | 5644 |
| 1726871700 | 22.86 | -0.35 | -1.51 | 23.01 | 23.13 | 22.75 | 18213 |
| 1726785300 | 23.21 | 0.75 | 3.34 | 23.09 | 23.24 | 22.27 | 8788 |
| 1726698900 | 22.46 | -0.43 | -1.88 | 22.88 | 22.88 | 22.45 | 28542 |
| 1726612500 | 22.89 | 0.25 | 1.13 | 22.88 | 23.01 | 22.672 | 16252 |
| 1726526100 | 22.635 | 0.17 | 0.73 | 22.48 | 22.68 | 22.41 | 12202 |
| 1726266900 | 22.47 | 0.06 | 0.27 | 22.47 | 22.7 | 22.36 | 8224 |
| 1726180500 | 22.41 | 0.24 | 1.08 | 22.28 | 22.65 | 22.07 | 12700 |
| 1726094100 | 22.17 | 0.08 | 0.36 | 22.12 | 22.28 | 21.9 | 14236 |
| 1726007700 | 22.09 | -0.02 | -0.09 | 22.11 | 22.2 | 21.94 | 435351 |
| 1725921300 | 22.11 | 0.24 | 1.10 | 22.21 | 22.35 | 21.97 | 11273 |
| 1725662100 | 21.87 | -0.62 | -2.76 | 22.43 | 22.43 | 21.79 | 8810 |
| 1725575700 | 22.49 | 0.52 | 2.37 | 22.34 | 22.49 | 22.16 | 9919 |
| 1725489300 | 21.97 | -0.09 | -0.41 | 22.03 | 22.33 | 21.97 | 6408 |
| 1725402900 | 22.06 | -0.36 | -1.61 | 22.18 | 22.67 | 22.05 | 24069 |
| 1725057300 | 22.42 | -0.17 | -0.75 | 22.63 | 22.63 | 22.42 | 23233 |
| 1724970900 | 22.59 | 0.09 | 0.40 | 22.56 | 22.7188 | 22.32 | 83865 |
| 1724884500 | 22.5 | -0.44 | -1.92 | 22.73 | 22.87 | 22.29 | 26788 |
| 1724798100 | 22.94 | 0.26 | 1.15 | 22.8 | 23 | 22.68 | 42102 |
| 1724711700 | 22.68 | -0.26 | -1.13 | 22.93 | 23.06 | 22.68 | 29148 |
