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 | 0.6094 | 2.36293136875 | 25.79 | 26.31 | 25.79 | 446 | 26.03154111 | SP |
| 4 | 2.4994 | 10.4577405858 | 23.9 | 26.31 | 23.87 | 319 | 25.57226015 | SP |
| 12 | 3.9194 | 17.4350533808 | 22.48 | 26.31 | 22.37 | 290 | 24.79103767 | SP |
| 26 | 4.8794 | 22.6737918216 | 21.52 | 26.31 | 20.5 | 366 | 23.07100734 | SP |
| 52 | 6.9994 | 36.0793814433 | 19.4 | 26.31 | 18.95 | 385 | 22.47574719 | SP |
| 156 | 7.1294 | 36.9974052932 | 19.27 | 26.31 | 14.27 | 409 | 19.53142769 | SP |
| 260 | 7.1294 | 36.9974052932 | 19.27 | 26.31 | 14.27 | 409 | 19.53142769 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 26.3994 | 0.09 | 0.34 | 26.23 | 26.3994 | 26.2299 | 272 |
| 1732664100 | 26.31 | 0.21 | 0.80 | 26.28 | 26.31 | 26.2799 | 369 |
| 1732577700 | 26.1009 | 0.06 | 0.23 | 26.1009 | 26.1009 | 26.1009 | 4 |
| 1732318500 | 26.04 | 0.06 | 0.23 | 26.07 | 26.07 | 26.04 | 148 |
| 1732232100 | 25.98 | 0.05 | 0.19 | 26.02 | 26.079 | 25.98 | 1381 |
| 1732145700 | 25.93 | 0.19 | 0.73 | 25.79 | 25.93 | 25.79 | 326 |
| 1732059300 | 25.7428 | 0.09 | 0.36 | 25.44 | 25.7428 | 25.44 | 103 |
| 1731972900 | 25.65 | 0.84 | 3.39 | 25.27 | 25.65 | 25.27 | 191 |
| 1731713700 | 24.81 | -0.56 | -2.21 | 25.16 | 25.16 | 24.81 | 60 |
| 1731627300 | 25.3716 | 0.18 | 0.72 | 25.3 | 25.3716 | 25.29 | 1555 |
| 1731540900 | 25.19 | -0.03 | -0.12 | 25.19 | 25.19 | 25.19 | 50 |
| 1731454500 | 25.22 | -0.36 | -1.41 | 25.22 | 25.22 | 25.22 | 15 |
| 1731368100 | 25.5809 | 0.18 | 0.69 | 25.5809 | 25.5809 | 25.5809 | 43 |
| 1731108900 | 25.4049 | 0.12 | 0.46 | 25.21 | 25.4049 | 25.1786 | 1913 |
| 1731022500 | 25.2886 | 0.9 | 3.68 | 25.2886 | 25.2886 | 25.2886 | 0 |
| 1730936100 | 24.39 | 0.19 | 0.79 | 24.39 | 24.39 | 24.39 | 0 |
| 1730849700 | 24.2 | 0.33 | 1.38 | 24.2 | 24.2 | 24.2 | 19 |
| 1730763300 | 23.87 | -0.13 | -0.54 | 24.03 | 24.03 | 23.87 | 1 |
| 1730500500 | 24 | 0.04 | 0.17 | 24.15 | 24.15 | 24 | 2 |
| 1730414100 | 23.9603 | -0.09 | -0.37 | 23.9549 | 23.9603 | 23.9549 | 103 |
| 1730327700 | 24.05 | 0.02 | 0.08 | 23.9 | 24.05 | 23.9 | 103 |
| 1730241300 | 24.03 | 0.06 | 0.25 | 24.03 | 24.03 | 24.03 | 18 |
| 1730154900 | 23.97 | 0.25 | 1.06 | 23.97 | 23.97 | 23.97 | 1 |
| 1729895700 | 23.7193 | -0.31 | -1.29 | 23.7193 | 23.7193 | 23.7193 | 0 |
| 1729809300 | 24.03 | 0.4 | 1.69 | 23.79 | 24.03 | 23.79 | 7 |
| 1729722900 | 23.63 | -0.17 | -0.71 | 23.63 | 23.63 | 23.63 | 15 |
| 1729636500 | 23.8 | -0.02 | -0.08 | 23.8 | 23.8 | 23.8 | 2 |
| 1729550100 | 23.82 | -0.1 | -0.42 | 23.83 | 23.83 | 23.82 | 4 |
| 1729290900 | 23.92 | -0.18 | -0.75 | 24.11 | 24.11 | 23.92 | 7 |
| 1729204500 | 24.1 | 0.33 | 1.39 | 23.93 | 24.1 | 23.76 | 775 |
| 1729118100 | 23.77 | 0.03 | 0.13 | 23.77 | 23.77 | 23.77 | 1 |
| 1729031700 | 23.74 | -0.39 | -1.62 | 24.13 | 24.13 | 23.74 | 58 |
| 1728945300 | 24.1304 | -0.3 | -1.23 | 24.43 | 24.43 | 24.04 | 265 |
| 1728686100 | 24.43 | 0.14 | 0.58 | 24.4 | 24.46 | 24.34 | 2314 |
| 1728599700 | 24.29 | -0.05 | -0.21 | 24.23 | 24.32 | 24.23 | 919 |
| 1728513300 | 24.34 | -0.13 | -0.53 | 24.3 | 24.382 | 24.3 | 2005 |
| 1728426900 | 24.47 | -0.57 | -2.28 | 24.48 | 24.48 | 24.47 | 8 |
| 1728340500 | 25.04 | 0.15 | 0.60 | 24.86 | 25.04 | 24.86 | 17 |
| 1728081300 | 24.89 | 0.57 | 2.34 | 24.53 | 24.89 | 24.53 | 708 |
| 1727994900 | 24.32 | -0.24 | -0.98 | 24.32 | 24.32 | 24.32 | 14 |
| 1727908500 | 24.5617 | -0.02 | -0.07 | 24.55 | 24.5617 | 24.55 | 40 |
| 1727822100 | 24.58 | -0.1 | -0.41 | 24.71 | 24.71 | 24.58 | 54 |
| 1727735520 | 24.68 | -0.47 | -1.87 | 25.11 | 25.11 | 24.68 | 103 |
| 1727476500 | 25.15 | 0.23 | 0.92 | 25.03 | 25.15 | 24.67 | 197 |
| 1727390100 | 24.92 | 0.37 | 1.51 | 25.21 | 25.21 | 24.92 | 1810 |
| 1727303700 | 24.55 | 0.18 | 0.74 | 24.58 | 24.58 | 24.55 | 41 |
| 1727217300 | 24.37 | 0.28 | 1.16 | 24.3 | 24.37 | 24.3 | 45 |
| 1727130900 | 24.09 | 0.38 | 1.60 | 23.985 | 24.09 | 23.985 | 284 |
| 1726871700 | 23.71 | -0.4 | -1.66 | 24.11 | 24.11 | 23.71 | 6 |
| 1726785300 | 24.11 | 0.52 | 2.19 | 24.08 | 24.11 | 24.08 | 2 |
| 1726698900 | 23.5936 | -0.11 | -0.45 | 23.5936 | 23.5936 | 23.5936 | 5 |
| 1726612500 | 23.7 | 0.1 | 0.42 | 23.7 | 23.7 | 23.7 | 0 |
| 1726526100 | 23.6 | 0.23 | 1.00 | 23.6 | 23.6 | 23.6 | 1 |
| 1726266900 | 23.3666 | 0.05 | 0.20 | 23.3666 | 23.3666 | 23.3666 | 69 |
| 1726180500 | 23.32 | 0.33 | 1.44 | 22.92 | 23.32 | 22.92 | 1003 |
| 1726094100 | 22.9883 | 0.26 | 1.14 | 22.9883 | 22.9883 | 22.9883 | 0 |
| 1726007700 | 22.73 | -0.06 | -0.26 | 22.59 | 22.73 | 22.59 | 102 |
| 1725921300 | 22.79 | 0.42 | 1.88 | 22.66 | 22.79 | 22.66 | 7 |
| 1725662100 | 22.37 | -0.47 | -2.06 | 22.37 | 22.37 | 22.37 | 8 |
| 1725575700 | 22.84 | 0.28 | 1.22 | 22.81 | 22.84 | 22.81 | 101 |
| 1725489300 | 22.5647 | 0.04 | 0.20 | 22.48 | 22.5647 | 22.48 | 21 |
| 1725402900 | 22.52 | -0.5 | -2.19 | 22.52 | 22.52 | 22.52 | 26 |
| 1725057300 | 23.0249 | 0.18 | 0.81 | 22.94 | 23.0249 | 22.94 | 52 |
| 1724970900 | 22.84 | 0.17 | 0.75 | 22.78 | 22.84 | 22.78 | 1 |
| 1724884500 | 22.67 | -0.45 | -1.95 | 22.94 | 22.94 | 22.67 | 2 |
