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 | -0.9 | -3.71900826446 | 24.2 | 24.95 | 23.11 | 1235902 | 23.98772304 | CS |
| 4 | 0.68 | 3.00618921309 | 22.62 | 24.95 | 22.47 | 950276 | 23.56224034 | CS |
| 12 | -2.93 | -11.1704155547 | 26.23 | 26.29 | 21.85 | 1264198 | 23.98794348 | CS |
| 26 | 1.8 | 8.37209302326 | 21.5 | 26.29 | 21.3 | 1114903 | 23.94206136 | CS |
| 52 | 6.58 | 39.3540669856 | 16.72 | 26.29 | 16.095 | 1038043 | 21.07476281 | CS |
| 156 | 2.08 | 9.80207351555 | 21.22 | 26.29 | 12.28 | 849468 | 17.98552131 | CS |
| 260 | -1.73 | -6.91170595286 | 25.03 | 26.29 | 9.1 | 799684 | 17.47975573 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 23.53 | -0.07 | -0.30 | 23.5 | 24.15 | 23.36 | 1260556 |
| 1739922000 | 23.6 | -0.28 | -1.17 | 23.56 | 23.81 | 23.11 | 1068628 |
| 1739576400 | 23.88 | -0.87 | -3.52 | 24.87 | 24.95 | 23.86 | 1151262 |
| 1739490000 | 24.75 | 0.67 | 2.78 | 24.2 | 24.81 | 24.08 | 1463162 |
| 1739403600 | 24.08 | 0.33 | 1.39 | 23.51 | 24.34 | 23.14 | 1550514 |
| 1739317200 | 23.75 | 0.48 | 2.06 | 23.19 | 23.78 | 23.11 | 1020708 |
| 1739230800 | 23.27 | -0.21 | -0.89 | 23.42 | 23.55 | 23.155 | 792028 |
| 1738971600 | 23.48 | 0.15 | 0.64 | 23.36 | 23.66 | 23.11 | 592553 |
| 1738885200 | 23.33 | 0.1 | 0.43 | 23.3 | 23.49 | 23.08 | 526547 |
| 1738798800 | 23.23 | 0.5 | 2.20 | 22.95 | 23.37 | 22.81 | 712316 |
| 1738712400 | 22.73 | -0.06 | -0.26 | 22.61 | 22.805 | 22.52 | 574132 |
| 1738626000 | 22.79 | -0.25 | -1.09 | 22.74 | 22.94 | 22.54 | 893067 |
| 1738366800 | 23.04 | -0.15 | -0.65 | 23.09 | 23.31 | 22.885 | 688203 |
| 1738280400 | 23.19 | 0.32 | 1.40 | 23.16 | 23.41 | 22.92 | 653673 |
| 1738194000 | 22.87 | -0.7 | -2.97 | 23.63 | 23.63 | 22.74 | 969707 |
| 1738107600 | 23.57 | -0.26 | -1.09 | 23.91 | 24.04 | 23.52 | 1300823 |
| 1738021200 | 23.83 | 0.87 | 3.79 | 23.04 | 23.85 | 23.04 | 1274883 |
| 1737762000 | 22.96 | 0.7 | 3.14 | 22.62 | 22.97 | 22.47 | 612211 |
| 1737675600 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1737589200 | 22.26 | -0.47 | -2.07 | 22.6 | 22.63 | 22.225 | 525839 |
| 1737502800 | 22.73 | 0.08 | 0.35 | 22.84 | 22.91 | 22.565 | 773749 |
| 1737157200 | 22.65 | -0.25 | -1.09 | 23.07 | 23.23 | 22.625 | 551143 |
| 1737070800 | 22.9 | 0.44 | 1.96 | 22.36 | 22.93 | 22.31 | 803910 |
| 1736984400 | 22.46 | 0.38 | 1.72 | 22.62 | 22.68 | 22.165 | 779257 |
| 1736898000 | 22.08 | -0.37 | -1.65 | 22.46 | 22.61 | 22.025 | 1546977 |
| 1736811600 | 22.45 | 0.47 | 2.14 | 21.93 | 22.46 | 21.85 | 812198 |
| 1736552400 | 21.98 | -0.83 | -3.64 | 22.4 | 22.575 | 21.945 | 1596074 |
| 1736379600 | 22.81 | -0.3 | -1.30 | 23.03 | 23.14 | 22.8 | 977378 |
| 1736293200 | 23.11 | -0.31 | -1.32 | 23.44 | 23.6 | 22.895 | 1137283 |
| 1736206800 | 23.42 | -0.6 | -2.50 | 23.94 | 23.95 | 23.355 | 947911 |
| 1735947600 | 24.02 | 0.12 | 0.50 | 24.07 | 24.19 | 23.9 | 1207247 |
| 1735861200 | 23.9 | -0.26 | -1.08 | 24.21 | 24.225 | 23.73 | 749019 |
| 1735688400 | 24.16 | 0.17 | 0.71 | 24 | 24.255 | 23.86 | 1250995 |
| 1735602000 | 23.99 | 0 | 0.00 | 23.84 | 24.015 | 23.6 | 1117212 |
| 1735342800 | 23.99 | -0.16 | -0.66 | 23.96 | 24.235 | 23.89 | 900613 |
| 1735256400 | 24.15 | 0.05 | 0.21 | 24 | 24.195 | 23.98 | 1465678 |
| 1735077840 | 24.1 | 0.24 | 1.01 | 23.84 | 24.1 | 23.75 | 373440 |
| 1734997200 | 23.86 | -0.03 | -0.13 | 23.72 | 23.99 | 23.64 | 1125102 |
| 1734738000 | 23.89 | -0.08 | -0.33 | 23.99 | 24.47 | 23.84 | 10368232 |
| 1734651600 | 23.97 | -0.13 | -0.54 | 24.19 | 24.49 | 23.925 | 1820125 |
| 1734565200 | 24.1 | -1.06 | -4.21 | 25.17 | 25.44 | 23.99 | 1901862 |
| 1734478800 | 25.16 | -0.29 | -1.14 | 25.39 | 25.495 | 25.14 | 1973025 |
| 1734392400 | 25.45 | 0.1 | 0.39 | 25.4 | 25.83 | 25.4 | 1894706 |
| 1734133200 | 25.35 | 0.15 | 0.60 | 25.03 | 25.35 | 25.01 | 1317978 |
| 1734046800 | 25.2 | 0.2 | 0.80 | 24.84 | 25.39 | 24.84 | 1366318 |
| 1733960400 | 25 | 0.06 | 0.24 | 25 | 25.16 | 24.98 | 1605713 |
| 1733874000 | 24.94 | -0.38 | -1.50 | 25.29 | 25.4 | 24.84 | 2305122 |
| 1733787600 | 25.32 | -0.19 | -0.74 | 25.67 | 25.74 | 25.24 | 1004060 |
| 1733528400 | 25.51 | 0 | 0.00 | 25.66 | 25.762 | 25.4 | 886240 |
| 1733442000 | 25.51 | 0.08 | 0.31 | 25.42 | 25.535 | 25.25 | 821075 |
| 1733355600 | 25.43 | 0.09 | 0.36 | 25.41 | 25.575 | 25.2 | 1029925 |
| 1733269200 | 25.34 | -0.29 | -1.13 | 25.68 | 25.68 | 25.27 | 803800 |
| 1733182800 | 25.63 | -0.22 | -0.85 | 25.85 | 25.85 | 25.26 | 1424131 |
| 1732917840 | 25.85 | -0.23 | -0.88 | 26.23 | 26.29 | 25.78 | 734203 |
| 1732750800 | 26.08 | 0.45 | 1.76 | 25.71 | 26.155 | 25.645 | 1323420 |
| 1732664400 | 25.63 | 0.04 | 0.16 | 25.48 | 25.66 | 25.4 | 1150042 |
| 1732578000 | 25.59 | 0.37 | 1.47 | 25.38 | 25.785 | 25.34 | 1755622 |
| 1732318800 | 25.22 | 0.22 | 0.88 | 25.15 | 25.3179 | 24.95 | 1044592 |
| 1732232400 | 25 | 0.05 | 0.20 | 25.05 | 25.12 | 24.88 | 1405196 |
| 1732146000 | 24.95 | -0.03 | -0.12 | 24.98 | 25.03 | 24.72 | 655378 |
