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 | -1.11 | -4.41878980892 | 25.12 | 25.61 | 23.55 | 54234977 | 24.48646425 | CS |
| 4 | 1.92 | 8.69171570847 | 22.09 | 26.43 | 21.47 | 73631429 | 23.88817244 | CS |
| 12 | 4.25 | 21.508097166 | 19.76 | 26.43 | 18.51 | 79976687 | 22.4060744 | CS |
| 26 | -7.97 | -24.9218261413 | 31.98 | 37.16 | 18.51 | 69029546 | 24.59784369 | CS |
| 52 | -20.49 | -46.0449438202 | 44.5 | 51.26 | 18.51 | 57710725 | 31.20150462 | CS |
| 156 | -25.54 | -51.5438950555 | 49.55 | 56.28 | 18.51 | 45934484 | 34.01249361 | CS |
| 260 | -33.48 | -58.2362149939 | 57.49 | 69.27 | 18.51 | 39104833 | 40.3054609 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 24.01 | -0.19 | -0.79 | 24.07 | 24.21 | 23.55 | 49473476 |
| 1732059300 | 24.2 | -0.64 | -2.58 | 24.5 | 24.5 | 24.095 | 56627695 |
| 1731972900 | 24.84 | 0.49 | 2.01 | 24.33 | 25.02 | 24.16 | 58811065 |
| 1731713700 | 24.35 | -0.68 | -2.72 | 24.78 | 24.82 | 24.23 | 53057139 |
| 1731627300 | 25.03 | 0.11 | 0.44 | 25.12 | 25.61 | 24.9346 | 48188457 |
| 1731540900 | 24.92 | 0.76 | 3.15 | 24.1 | 25.14 | 24.02 | 57109573 |
| 1731454500 | 24.16 | -0.89 | -3.55 | 24.67 | 24.87 | 23.89 | 61941725 |
| 1731368100 | 25.05 | -1.15 | -4.39 | 25.96 | 26.2863 | 24.83 | 79512376 |
| 1731108900 | 26.2 | -0.03 | -0.11 | 26.02 | 26.43 | 25.83 | 75731776 |
| 1731022500 | 26.23 | 1.18 | 4.71 | 25.41 | 26.3799 | 25.19 | 99250731 |
| 1730936100 | 25.05 | 1.73 | 7.42 | 24.3 | 25.12 | 24.055 | 113530892 |
| 1730849700 | 23.32 | 0.8 | 3.55 | 22.58 | 23.58 | 22.4 | 57803924 |
| 1730763300 | 22.52 | -0.68 | -2.93 | 22.96 | 22.99 | 22.13 | 82411134 |
| 1730500500 | 23.2 | 1.68 | 7.81 | 23 | 23.58 | 21.91 | 170756641 |
| 1730414100 | 21.52 | -0.78 | -3.50 | 22.15 | 22.25 | 21.47 | 109592884 |
| 1730327700 | 22.3 | -0.6 | -2.62 | 22.415 | 22.93 | 22.26 | 49538766 |
| 1730241300 | 22.9 | -0.02 | -0.09 | 22.92 | 23.14 | 22.41 | 82359284 |
| 1730154900 | 22.92 | 0.24 | 1.06 | 22.67 | 23.27 | 22.565 | 39698642 |
| 1729895700 | 22.68 | 0.34 | 1.52 | 22.42 | 23.3399 | 22.41 | 67502018 |
| 1729809300 | 22.34 | 0.36 | 1.64 | 22.09 | 22.365 | 21.97 | 38829022 |
| 1729722900 | 21.98 | -0.42 | -1.88 | 22.3 | 22.425 | 21.575 | 45257395 |
| 1729636500 | 22.4 | -0.44 | -1.93 | 22.73 | 22.81 | 22.17 | 49403926 |
| 1729550100 | 22.84 | 0.07 | 0.31 | 22.61 | 22.88 | 22.25 | 39648002 |
| 1729290900 | 22.77 | 0.33 | 1.47 | 22.61 | 22.82 | 22.5004 | 40217364 |
| 1729204500 | 22.44 | 0.13 | 0.58 | 22.72 | 22.82 | 22.4 | 43713643 |
| 1729118100 | 22.31 | -0.35 | -1.54 | 22.38 | 22.54 | 21.74 | 62051058 |
| 1729031700 | 22.66 | -0.78 | -3.33 | 23.41 | 23.72 | 22.47 | 68772303 |
| 1728945300 | 23.44 | -0.12 | -0.51 | 23.58 | 23.77 | 23.2701 | 35367561 |
| 1728686100 | 23.56 | 0.34 | 1.46 | 23.05 | 23.81 | 23.03 | 42403449 |
| 1728599700 | 23.22 | -0.24 | -1.02 | 23.19 | 23.53 | 22.96 | 43872850 |
| 1728513300 | 23.46 | 0.14 | 0.60 | 23.25 | 23.48 | 23.06 | 44698737 |
| 1728426900 | 23.32 | 0.94 | 4.20 | 22.25 | 23.42 | 22.11 | 54991336 |
| 1728340500 | 22.38 | -0.21 | -0.93 | 22.4 | 22.6399 | 22.0209 | 53627312 |
| 1728081300 | 22.59 | 0.33 | 1.48 | 22.7 | 22.908 | 22.3 | 48051535 |
| 1727994900 | 22.26 | -0.13 | -0.58 | 22.14 | 22.725 | 21.6508 | 45367742 |
| 1727908500 | 22.39 | -0.3 | -1.32 | 22.67 | 23.0668 | 22.35 | 56128432 |
| 1727822100 | 22.69 | -0.77 | -3.28 | 23.46 | 23.72 | 22.255 | 80998464 |
| 1727735520 | 23.46 | -0.45 | -1.88 | 23.74 | 23.77 | 23.09 | 64632342 |
| 1727476500 | 23.91 | -0.01 | -0.04 | 24.16 | 24.66 | 23.7034 | 85511371 |
| 1727390100 | 23.92 | 0.38 | 1.61 | 24.28 | 24.42 | 23.25 | 95221459 |
| 1727303700 | 23.54 | 0.73 | 3.20 | 22.8 | 24.055 | 22.73 | 116559151 |
| 1727217300 | 22.81 | 0.25 | 1.11 | 22.53 | 23.105 | 22.285 | 112943087 |
| 1727130900 | 22.56 | 0.72 | 3.30 | 22.44 | 22.82 | 22.03 | 184099602 |
| 1726871700 | 21.84 | 0.7 | 3.31 | 20.89 | 23.115 | 20.35 | 260615069 |
| 1726785300 | 21.14 | 0.37 | 1.78 | 21.28 | 21.69 | 21.03 | 95637645 |
| 1726698900 | 20.77 | -0.7 | -3.26 | 21.36 | 21.74 | 20.715 | 115155923 |
| 1726612500 | 21.47 | 0.56 | 2.68 | 21.7 | 22.58 | 21.24 | 186457610 |
| 1726526100 | 20.91 | 1.25 | 6.36 | 20.03 | 21.0699 | 19.8914 | 143590395 |
| 1726266900 | 19.66 | 0.3 | 1.55 | 19.49 | 19.775 | 19.49 | 40532667 |
| 1726180500 | 19.36 | -0.28 | -1.43 | 19.43 | 19.54 | 19.04 | 49419164 |
| 1726094100 | 19.64 | 0.66 | 3.48 | 19.01 | 19.69 | 18.52 | 71292098 |
| 1726007700 | 18.98 | -0.09 | -0.47 | 19.03 | 19.03 | 18.51 | 53245699 |
| 1725921300 | 19.07 | 0.18 | 0.95 | 18.99 | 19.535 | 18.95 | 64162250 |
| 1725662100 | 18.89 | -0.51 | -2.63 | 19.44 | 19.46 | 18.64 | 90086915 |
| 1725575700 | 19.4 | -0.03 | -0.15 | 19.28 | 19.9 | 19.27 | 63016333 |
| 1725489300 | 19.43 | -0.67 | -3.33 | 19.77 | 20.045 | 19.28 | 85783943 |
| 1725402900 | 20.1 | -1.94 | -8.80 | 21.55 | 21.69 | 19.99 | 109902844 |
| 1725057300 | 22.04 | 1.91 | 9.49 | 21.25 | 22.12 | 21 | 177578018 |
| 1724970900 | 20.13 | 0.52 | 2.65 | 19.76 | 20.6 | 19.75 | 64623455 |
| 1724884500 | 19.61 | -0.46 | -2.29 | 19.98 | 20.105 | 19.51 | 49962637 |
| 1724798100 | 20.07 | -0.06 | -0.30 | 20.13 | 20.26 | 19.84 | 43770899 |
| 1724711700 | 20.13 | -0.41 | -2.00 | 20.53 | 20.56 | 19.95 | 58458776 |
| 1724452500 | 20.54 | 0.44 | 2.19 | 20.32 | 20.93 | 20.26 | 73288301 |
| 1724366100 | 20.1 | -1.31 | -6.12 | 21.39 | 21.4 | 20.04 | 81286660 |
| 1724279700 | 21.41 | 0.42 | 2.00 | 21.08 | 21.44 | 21.07 | 56985372 |
