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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 19.96 | 0.02 | 0.10 | 20.01 | 20.17 | 19.77 | 21341 |
| 1732053600 | 19.94 | -0.05 | -0.25 | 19.93 | 20.05 | 19.84 | 15434 |
| 1731967200 | 19.99 | -0.15 | -0.74 | 20.14 | 20.14 | 19.9 | 17091 |
| 1731708000 | 20.14 | -1.02 | -4.82 | 20.81 | 20.83 | 19.94 | 51337 |
| 1731621600 | 21.16 | -0.14 | -0.66 | 21.23 | 21.32 | 20.91 | 23449 |
| 1731535200 | 21.3 | 0.25 | 1.19 | 21.02 | 21.57 | 20.86 | 32106 |
| 1731448800 | 21.05 | 0.89 | 4.41 | 20.09 | 21.11 | 20.09 | 69795 |
| 1731362400 | 20.16 | 0.4 | 2.02 | 19.77 | 20.25 | 19.77 | 37243 |
| 1731103200 | 19.76 | -0.26 | -1.30 | 19.9 | 19.9 | 19.74 | 20147 |
| 1731016800 | 20.02 | -0.14 | -0.69 | 20.35 | 20.39 | 19.8 | 25587 |
| 1730930400 | 20.16 | 0.7 | 3.60 | 19.66 | 20.22 | 19.66 | 46871 |
| 1730844000 | 19.46 | 0.2 | 1.04 | 19.34 | 19.46 | 19.26 | 21342 |
| 1730757600 | 19.26 | -0.06 | -0.31 | 19.08 | 19.34 | 19.08 | 8920 |
| 1730494800 | 19.32 | 0.18 | 0.94 | 19.1 | 19.35 | 19.1 | 20867 |
| 1730408400 | 19.14 | -0.33 | -1.69 | 19.25 | 19.29 | 19.11 | 9530 |
| 1730322240 | 19.47 | 0.05 | 0.26 | 19.36 | 19.61 | 19.36 | 7267 |
| 1730235600 | 19.42 | 0.16 | 0.83 | 19.2 | 19.5 | 19.18 | 11089 |
| 1730149200 | 19.26 | -0.11 | -0.57 | 19.53 | 19.53 | 19.24 | 12808 |
| 1729890000 | 19.37 | 0.05 | 0.26 | 19.28 | 19.52 | 19.28 | 34863 |
| 1729803600 | 19.32 | -0.09 | -0.46 | 19.52 | 19.52 | 19.21 | 27417 |
| 1729717200 | 19.41 | -0.31 | -1.57 | 19.57 | 19.64 | 19.33 | 21409 |
| 1729630800 | 19.72 | -0.16 | -0.80 | 19.77 | 19.86 | 19.55 | 14958 |
| 1729544400 | 19.88 | 0.08 | 0.40 | 19.64 | 20 | 19.64 | 16761 |
| 1729285200 | 19.8 | -0.08 | -0.40 | 19.93 | 19.93 | 19.7 | 18030 |
| 1729198980 | 19.88 | -0.23 | -1.14 | 20.15 | 20.15 | 19.81 | 31248 |
| 1729112400 | 20.11 | -0.18 | -0.89 | 20.2 | 20.26 | 20.03 | 12903 |
| 1729026000 | 20.29 | 0.45 | 2.27 | 20.62 | 20.68 | 20.29 | 26876 |
| 1728680400 | 19.84 | -0.31 | -1.54 | 20.22 | 20.29 | 19.82 | 17951 |
| 1728594000 | 20.15 | 0.42 | 2.13 | 19.66 | 20.23 | 19.61 | 23315 |
| 1728507600 | 19.73 | -0.11 | -0.55 | 19.93 | 19.93 | 19.7 | 22793 |
| 1728421200 | 19.84 | 0.33 | 1.69 | 19.73 | 19.98 | 19.49 | 29531 |
| 1728334800 | 19.51 | -0.81 | -3.99 | 20.1 | 20.1 | 19.47 | 22080 |
| 1728075600 | 20.32 | 0.15 | 0.74 | 20.25 | 20.33 | 20.17 | 19625 |
| 1727989200 | 20.17 | -0.05 | -0.25 | 20.05 | 20.33 | 19.98 | 19100 |
| 1727902800 | 20.22 | 0.14 | 0.70 | 20.3 | 20.41 | 20.22 | 10064 |
| 1727816400 | 20.08 | -0.61 | -2.95 | 20.53 | 20.55 | 20.08 | 160686 |
| 1727730000 | 20.69 | 0.07 | 0.34 | 20.65 | 20.7 | 20.47 | 34577 |
| 1727470800 | 20.62 | -0.03 | -0.15 | 20.65 | 20.66 | 20.54 | 17153 |
| 1727384400 | 20.65 | -0.09 | -0.43 | 20.79 | 20.81 | 20.5 | 14883 |
| 1727298000 | 20.74 | -0.25 | -1.19 | 20.94 | 20.95 | 20.69 | 31575 |
| 1727211600 | 20.99 | -0.15 | -0.71 | 21.13 | 21.14 | 20.92 | 29507 |
| 1727125200 | 21.14 | 0.2 | 0.96 | 21.12 | 21.28 | 21.09 | 22082 |
| 1726866000 | 20.94 | -0.15 | -0.71 | 21.1 | 21.1 | 20.66 | 14530 |
| 1726779600 | 21.09 | 0.72 | 3.53 | 20.8 | 21.1 | 20.78 | 51461 |
| 1726693440 | 20.37 | -0.26 | -1.26 | 20.65 | 20.65 | 20.3 | 26650 |
| 1726606800 | 20.63 | -0.3 | -1.43 | 20.95 | 21.03 | 20.6 | 57292 |
| 1726520400 | 20.93 | -0.6 | -2.79 | 21.56 | 21.56 | 20.9 | 38823 |
| 1726261200 | 21.53 | -1.97 | -8.38 | 21.4 | 21.64 | 21.09 | 132939 |
| 1726174800 | 23.5 | 0.21 | 0.90 | 23.36 | 23.53 | 23.01 | 32124 |
| 1726088400 | 23.29 | 0.26 | 1.13 | 22.81 | 23.29 | 22.45 | 43059 |
| 1726002000 | 23.03 | 0.2 | 0.88 | 23.08 | 23.08 | 22.72 | 13421 |
| 1725915600 | 22.83 | 0.24 | 1.06 | 22.69 | 23 | 22.64 | 6840 |
| 1725656400 | 22.59 | -0.13 | -0.57 | 22.77 | 22.77 | 22.36 | 13757 |
| 1725570000 | 22.72 | -0.35 | -1.52 | 22.66 | 22.86 | 22.52 | 7772 |
| 1725483600 | 23.07 | 0.17 | 0.74 | 22.67 | 23.16 | 22.67 | 12409 |
| 1725397200 | 22.9 | -0.13 | -0.56 | 22.88 | 23.48 | 22.75 | 39821 |
| 1725051600 | 23.03 | 0.23 | 1.01 | 22.98 | 23.06 | 22.87 | 7779 |
| 1724965200 | 22.8 | 0.3 | 1.33 | 22.8 | 23.16 | 22.78 | 13909 |
| 1724878800 | 22.5 | -0.24 | -1.06 | 22.67 | 22.81 | 22.36 | 5729 |
| 1724792400 | 22.74 | 0.34 | 1.52 | 22.09 | 22.77 | 22.09 | 4761 |
| 1724706000 | 22.4 | 0.05 | 0.22 | 22.35 | 22.43 | 22.24 | 10692 |
| 1724446800 | 22.35 | 0.05 | 0.22 | 22.37 | 22.52 | 22.24 | 6359 |
| 1724360400 | 22.3 | -0.35 | -1.55 | 22.8 | 22.87 | 22.3 | 9360 |
| 1724274000 | 22.65 | 0.06 | 0.27 | 22.67 | 22.68 | 22.47 | 7582 |
