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 | 0.06 | 0.264666960741 | 22.67 | 23.2 | 22.42 | 545272 | 22.7226485 | CS |
| 4 | 3.11 | 15.8511722732 | 19.62 | 23.2 | 19.45 | 574565 | 21.13207114 | CS |
| 12 | 3.72 | 19.56864808 | 19.01 | 23.2 | 18.96 | 667550 | 21.19826221 | CS |
| 26 | 2.31 | 11.3124387855 | 20.42 | 23.2 | 16.47 | 693934 | 19.80887787 | CS |
| 52 | 0.28 | 1.24721603563 | 22.45 | 23.2 | 15.92 | 808635 | 19.32316769 | CS |
| 156 | 3.62 | 18.9429618001 | 19.11 | 44.64 | 15.92 | 912200 | 24.93531722 | CS |
| 260 | -7.27 | -24.2333333333 | 30 | 50.77 | 15.92 | 848534 | 25.88080906 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 22.87 | 0.29 | 1.28 | 22.48 | 23.2 | 22.48 | 580168 |
| 1737761700 | 22.58 | -0.1 | -0.44 | 22.85 | 23 | 22.56 | 492614 |
| 1737675300 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588900 | 22.68 | -0.05 | -0.22 | 22.58 | 23.055 | 22.42 | 467314 |
| 1737502500 | 22.73 | 0.49 | 2.20 | 22.6 | 23.09 | 22.6 | 652267 |
| 1737156900 | 22.24 | 0.39 | 1.78 | 22.08 | 22.32 | 21.7125 | 446321 |
| 1737070500 | 21.85 | 0.28 | 1.30 | 21.51 | 22.1 | 21.305 | 505895 |
| 1736984100 | 21.57 | 0.57 | 2.71 | 21.39 | 21.67 | 20.87 | 605889 |
| 1736897700 | 21 | 0.26 | 1.25 | 20.9 | 21.105 | 20.61 | 360916 |
| 1736811300 | 20.74 | 0.23 | 1.12 | 20.58 | 21.48 | 20.075 | 690103 |
| 1736552100 | 20.51 | -0.42 | -2.01 | 20.83 | 20.965 | 19.885 | 969204 |
| 1736379300 | 20.93 | 0.63 | 3.10 | 20.11 | 20.96 | 19.74 | 383371 |
| 1736292900 | 20.3 | 0.05 | 0.25 | 20.16 | 20.79 | 20.1 | 596457 |
| 1736206500 | 20.25 | 0.29 | 1.45 | 20 | 20.45 | 19.95 | 661502 |
| 1735947300 | 19.96 | 0.32 | 1.63 | 19.7 | 20.16 | 19.57 | 771537 |
| 1735860900 | 19.64 | 0.09 | 0.46 | 19.7 | 19.91 | 19.47 | 394438 |
| 1735688100 | 19.55 | 0.08 | 0.41 | 19.62 | 20.05 | 19.45 | 667380 |
| 1735601700 | 19.47 | -0.38 | -1.91 | 19.76 | 20.12 | 19.16 | 401086 |
| 1735342500 | 19.85 | -0.31 | -1.54 | 20.1 | 20.345 | 19.57 | 310513 |
| 1735256100 | 20.16 | 0.26 | 1.31 | 19.74 | 20.19 | 19.71 | 297444 |
| 1735077840 | 19.9 | -0.01 | -0.05 | 19.91 | 20.11 | 19.6 | 169626 |
| 1734996900 | 19.91 | -0.16 | -0.80 | 20.03 | 20.25 | 19.81 | 392217 |
| 1734737700 | 20.07 | -0.06 | -0.30 | 19.99 | 20.66 | 19.8894 | 2385376 |
| 1734651300 | 20.13 | -0.21 | -1.03 | 20.39 | 20.79 | 19.815 | 679714 |
| 1734564900 | 20.34 | -0.45 | -2.16 | 20.83 | 21.47 | 20.07 | 877315 |
| 1734478500 | 20.79 | -1.08 | -4.94 | 21.66 | 21.91 | 20.53 | 774481 |
| 1734392100 | 21.87 | 0.91 | 4.34 | 20.98 | 21.95 | 20.845 | 585053 |
| 1734132900 | 20.96 | 0.06 | 0.29 | 20.91 | 20.97 | 20.6 | 390841 |
| 1734046500 | 20.9 | -0.23 | -1.09 | 21.1 | 21.55 | 20.88 | 454593 |
| 1733960100 | 21.13 | -0.49 | -2.27 | 21.78 | 21.9 | 20.1801 | 671659 |
| 1733873700 | 21.62 | 0.11 | 0.51 | 21.48 | 21.75 | 21.02 | 855447 |
| 1733787300 | 21.51 | 0.33 | 1.56 | 21.33 | 21.73 | 21.26 | 309019 |
| 1733528100 | 21.18 | -0.04 | -0.19 | 21.39 | 21.63 | 21.12 | 381958 |
| 1733441700 | 21.22 | -0.78 | -3.55 | 21.98 | 22.05 | 21.12 | 357700 |
| 1733355300 | 22 | 0.34 | 1.57 | 21.67 | 22.11 | 21.45 | 354839 |
| 1733268900 | 21.66 | -0.65 | -2.91 | 22.24 | 22.385 | 21.54 | 447431 |
| 1733182500 | 22.31 | 0.83 | 3.86 | 21.54 | 22.43 | 21.26 | 824254 |
| 1732917840 | 21.48 | -0.18 | -0.83 | 21.67 | 21.69 | 21.1801 | 315101 |
| 1732750500 | 21.66 | 0.16 | 0.74 | 21.82 | 22.29 | 21.48 | 451124 |
| 1732664100 | 21.5 | -0.95 | -4.23 | 22.27 | 22.495 | 21.49 | 516379 |
| 1732577700 | 22.45 | 0.89 | 4.13 | 21.94 | 22.62 | 21.895 | 856591 |
| 1732318500 | 21.56 | 0.48 | 2.28 | 21.14 | 21.7299 | 21.12 | 608688 |
| 1732232100 | 21.08 | 0.29 | 1.39 | 20.9 | 21.26 | 20.56 | 337595 |
| 1732145700 | 20.79 | -0.32 | -1.52 | 21.02 | 21.18 | 20.63 | 449131 |
| 1732059300 | 21.11 | 0.16 | 0.76 | 20.65 | 21.1299 | 20.39 | 306460 |
| 1731972900 | 20.95 | -0.25 | -1.18 | 21.24 | 21.54 | 20.91 | 361474 |
| 1731713700 | 21.2 | -0.49 | -2.26 | 21.81 | 21.93 | 21.17 | 817343 |
| 1731627300 | 21.69 | -0.15 | -0.69 | 21.84 | 22.12 | 21.5 | 758219 |
| 1731540900 | 21.84 | -0.74 | -3.28 | 22.87 | 23.185 | 21.66 | 812625 |
| 1731454500 | 22.58 | -0.22 | -0.96 | 22.48 | 23.07 | 22.38 | 813632 |
| 1731368100 | 22.8 | 1.5 | 7.04 | 21.63 | 22.86 | 21.545 | 789436 |
| 1731108900 | 21.3 | -1.23 | -5.46 | 22.68 | 22.89 | 20.95 | 1670734 |
| 1731022500 | 22.53 | 1.37 | 6.47 | 21.12 | 22.75 | 20.93 | 1558262 |
| 1730936100 | 21.16 | 1.85 | 9.58 | 20.04 | 21.21 | 20.04 | 2943688 |
| 1730849700 | 19.31 | 0.09 | 0.47 | 19 | 19.43 | 18.9 | 882689 |
| 1730763300 | 19.22 | 0.23 | 1.21 | 18.91 | 19.34 | 18.505 | 494008 |
| 1730500500 | 18.99 | 0.63 | 3.43 | 18.58 | 19.15 | 18.52 | 735777 |
| 1730414100 | 18.36 | -0.37 | -1.98 | 18.6 | 18.78 | 18.2 | 852033 |
| 1730327700 | 18.73 | 0.76 | 4.23 | 17.77 | 19.05 | 17.77 | 1625861 |
| 1730241300 | 17.97 | 0.24 | 1.35 | 17.53 | 18.025 | 17.45 | 776392 |
| 1730154900 | 17.73 | 0.08 | 0.45 | 17.87 | 18.15 | 17.7 | 861708 |
