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 | 0.51 | 2.2212543554 | 22.96 | 24.0825 | 21.8301 | 39878 | 22.34033738 | SP |
| 4 | 1.7 | 7.80891134589 | 21.77 | 24.72 | 21.64 | 42629 | 23.25428692 | SP |
| 12 | 4.34 | 22.6868792473 | 19.13 | 24.72 | 18.9 | 36662 | 22.72891663 | SP |
| 26 | 6.06 | 34.8075818495 | 17.41 | 24.72 | 15.54 | 23387 | 21.51702141 | SP |
| 52 | 6.15 | 35.5080831409 | 17.32 | 24.72 | 15.09 | 15547 | 20.32147244 | SP |
| 156 | -2.45 | -9.45216049383 | 25.92 | 26.4 | 15.055 | 12046 | 20.71786368 | SP |
| 260 | -4.28 | -15.4234234234 | 27.75 | 32.4 | 14.21 | 26939 | 25.63369115 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.93 | 0.2 | 0.88 | 22.9 | 23.06 | 22.86 | 28037 |
| 1737070500 | 22.73 | 0.11 | 0.49 | 22.62 | 22.7577 | 22.4665 | 27205 |
| 1736984100 | 22.62 | 0.55 | 2.49 | 22.49 | 22.7699 | 22.341 | 18782 |
| 1736897700 | 22.07 | -0.02 | -0.09 | 22.38 | 22.47 | 21.92 | 29771 |
| 1736811300 | 22.09 | -0.76 | -3.33 | 22.35 | 22.37 | 21.8301 | 93178 |
| 1736552100 | 22.85 | -0.4 | -1.72 | 22.96 | 23.25 | 22.515 | 30453 |
| 1736379300 | 23.25 | -0.48 | -2.02 | 23.43 | 23.53 | 23 | 103083 |
| 1736292900 | 23.73 | -0.62 | -2.55 | 24.46 | 24.5 | 23.61 | 58454 |
| 1736206500 | 24.35 | 0.16 | 0.66 | 24.51 | 24.72 | 24.2956 | 55344 |
| 1735947300 | 24.19 | 0.88 | 3.78 | 23.46 | 24.2092 | 23.46 | 47670 |
| 1735860900 | 23.31 | 0.09 | 0.39 | 23.25 | 23.7599 | 23.0801 | 37429 |
| 1735688100 | 23.22 | -0.21 | -0.90 | 23.65 | 23.65 | 23.0548 | 55529 |
| 1735601700 | 23.43 | -0.44 | -1.84 | 23.43 | 23.53 | 22.85 | 25451 |
| 1735342500 | 23.87 | -0.36 | -1.49 | 24.14 | 24.1624 | 23.62 | 37511 |
| 1735256100 | 24.23 | 0.75 | 3.19 | 23.33 | 24.25 | 23.33 | 34810 |
| 1735077840 | 23.48 | 0.48 | 2.09 | 23.09 | 23.48 | 22.8195 | 22075 |
| 1734996900 | 23 | 0.18 | 0.79 | 23.02 | 23.09 | 22.62 | 20804 |
| 1734737700 | 22.82 | 0.58 | 2.61 | 21.77 | 23.0331 | 21.64 | 27141 |
| 1734651300 | 22.24 | 0.01 | 0.04 | 22.48 | 22.81 | 22.05 | 68286 |
| 1734564900 | 22.23 | -1.12 | -4.80 | 23.36 | 23.54 | 22.12 | 77350 |
| 1734478500 | 23.35 | -0.03 | -0.13 | 23.42 | 23.42 | 22.95 | 33598 |
| 1734392100 | 23.38 | 0.42 | 1.83 | 22.96 | 23.45 | 22.64 | 111242 |
| 1734132900 | 22.96 | 0.22 | 0.97 | 22.75 | 22.96 | 22.5112 | 102000 |
| 1734046500 | 22.74 | -0.38 | -1.64 | 23.06 | 23.1 | 22.7 | 119891 |
| 1733960100 | 23.12 | 0.04 | 0.17 | 23.3 | 23.31 | 22.85 | 21922 |
| 1733873700 | 23.08 | -0.31 | -1.30 | 23.36 | 23.54 | 23.06 | 13159 |
| 1733787300 | 23.385 | -0.41 | -1.70 | 24.08 | 24.08 | 23.32 | 17400 |
| 1733528100 | 23.79 | 0.52 | 2.23 | 23.36 | 23.79 | 23.27 | 16908 |
| 1733441700 | 23.27 | -0.11 | -0.47 | 23.38 | 23.45 | 23.09 | 15717 |
| 1733355300 | 23.38 | -0.09 | -0.38 | 23.36 | 23.6162 | 23.2687 | 13816 |
| 1733268900 | 23.47 | -0.19 | -0.80 | 23.73 | 23.75 | 23.1208 | 35741 |
| 1733182500 | 23.66 | -0.51 | -2.11 | 24.18 | 24.29 | 23.5001 | 59513 |
| 1732917840 | 24.17 | 0.82 | 3.51 | 23.7 | 24.259 | 23.51 | 31552 |
| 1732750500 | 23.35 | 0.23 | 0.99 | 23.3 | 23.58 | 23.1655 | 16788 |
| 1732664100 | 23.12 | -0.26 | -1.11 | 23.16 | 23.555 | 23.08 | 16845 |
| 1732577700 | 23.38 | 0.5 | 2.19 | 23.17 | 23.78 | 23.018 | 60878 |
| 1732318500 | 22.88 | 0.65 | 2.92 | 22.66 | 22.9858 | 22.44 | 42185 |
| 1732232100 | 22.23 | 0.66 | 3.06 | 21.51 | 22.3724 | 21.3766 | 25056 |
| 1732145700 | 21.57 | -0.15 | -0.69 | 21.72 | 21.72 | 21.3901 | 15284 |
| 1732059300 | 21.72 | 0.31 | 1.45 | 21.38 | 21.89 | 20.93 | 66027 |
| 1731972900 | 21.41 | 0.05 | 0.23 | 21.38 | 21.66 | 21.2738 | 19837 |
| 1731713700 | 21.36 | -0.08 | -0.37 | 21.5 | 21.5 | 21.04 | 22330 |
| 1731627300 | 21.44 | -0.34 | -1.56 | 22.18 | 22.32 | 21.36 | 46164 |
| 1731540900 | 21.78 | 0.83 | 3.96 | 21.69 | 22.57 | 21.69 | 95869 |
| 1731454500 | 20.95 | -0.55 | -2.56 | 21.29 | 21.45 | 20.92 | 14326 |
| 1731368100 | 21.5 | 0.77 | 3.71 | 21.2 | 21.5 | 21.1 | 27718 |
| 1731108900 | 20.73 | 0.07 | 0.34 | 20.55 | 20.73 | 20.5205 | 8411 |
| 1731022500 | 20.66 | 0.01 | 0.05 | 20.8 | 20.99 | 20.58 | 12484 |
| 1730936100 | 20.65 | 0.77 | 3.87 | 20.26 | 20.7 | 20.14 | 27998 |
| 1730849700 | 19.88 | 0.11 | 0.56 | 19.67 | 19.96 | 19.67 | 14624 |
| 1730763300 | 19.77 | 0.27 | 1.38 | 19.55 | 19.818 | 19.55 | 5879 |
| 1730500500 | 19.5 | 0.57 | 3.01 | 19.18 | 19.71 | 19.18 | 8268 |
| 1730414100 | 18.93 | -0.32 | -1.66 | 18.96 | 19.09 | 18.93 | 3312 |
| 1730327700 | 19.25 | -0.01 | -0.05 | 19.3 | 19.5401 | 19.25 | 5613 |
| 1730241300 | 19.26 | -0.09 | -0.47 | 19.21 | 19.3789 | 19.12 | 5703 |
| 1730154900 | 19.35 | 0.39 | 2.06 | 19.35 | 19.4975 | 19.115 | 14381 |
| 1729895700 | 18.96 | -0.05 | -0.26 | 19.13 | 19.145 | 18.9 | 8781 |
| 1729809300 | 19.01 | 0.05 | 0.26 | 19.05 | 19.3499 | 18.9872 | 1879 |
| 1729722900 | 18.96 | -0.33 | -1.71 | 19.17 | 19.29 | 18.9496 | 4306 |
| 1729636500 | 19.29 | -0.13 | -0.67 | 19.39 | 19.39 | 19.25 | 4094 |
| 1729550100 | 19.42 | -0.2 | -1.02 | 19.62 | 19.64 | 19.26 | 9707 |
| 1729290900 | 19.62 | -0.11 | -0.56 | 19.73 | 19.84 | 19.53 | 9634 |
