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 | -3.02 | -11.4916286149 | 26.28 | 26.33 | 23.26 | 1025617 | 24.18357371 | CS |
| 4 | -3.09 | -11.7267552182 | 26.35 | 28.35 | 23.26 | 722932 | 25.8982679 | CS |
| 12 | -2.62 | -10.1236476043 | 25.88 | 30.15 | 22.465 | 782645 | 25.7230997 | CS |
| 26 | -30.01 | -56.3356485827 | 53.27 | 54.01 | 22.465 | 889407 | 33.57126856 | CS |
| 52 | -54.06 | -69.9172271081 | 77.32 | 79.49 | 22.465 | 880187 | 45.66813367 | CS |
| 156 | -79.13 | -77.2829377869 | 102.39 | 129.04 | 22.465 | 737737 | 76.30567803 | CS |
| 260 | -51.59 | -68.9245156981 | 74.85 | 129.12 | 22.465 | 628994 | 75.77547189 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.42 | 0.05 | 0.21 | 23.79 | 24.5 | 23.22 | 1286073 |
| 1739490000 | 23.37 | -0.58 | -2.42 | 24.19 | 24.2305 | 23.32 | 1607443 |
| 1739403600 | 23.95 | -0.54 | -2.20 | 24.66 | 24.7 | 23.86 | 1032170 |
| 1739317200 | 24.49 | -0.42 | -1.69 | 24.71 | 25.02 | 24.05 | 1089704 |
| 1739230800 | 24.91 | -0.3 | -1.19 | 25.4 | 25.62 | 24.55 | 735957 |
| 1738971600 | 25.21 | -0.87 | -3.34 | 26.28 | 26.33 | 24.94 | 662813 |
| 1738885200 | 26.08 | -0.53 | -1.99 | 26.62 | 27.37 | 25.87 | 584366 |
| 1738798800 | 26.61 | -0.09 | -0.34 | 26.83 | 26.99 | 25.71 | 739258 |
| 1738712400 | 26.7 | -0.09 | -0.34 | 26.51 | 26.97 | 26.37 | 837419 |
| 1738626000 | 26.79 | -0.73 | -2.65 | 26.93 | 27.615 | 26.4 | 510054 |
| 1738366800 | 27.52 | -0.58 | -2.06 | 28.35 | 28.35 | 27 | 733303 |
| 1738280400 | 28.1 | 0.88 | 3.23 | 27.46 | 28.26 | 27.1 | 449023 |
| 1738194000 | 27.22 | -0.32 | -1.16 | 27.47 | 27.76 | 26.71 | 504909 |
| 1738107600 | 27.54 | 0.11 | 0.40 | 27.46 | 28.08 | 27.35 | 405782 |
| 1738021200 | 27.43 | -0.25 | -0.90 | 27.68 | 28.23 | 27.38 | 510229 |
| 1737762000 | 27.68 | 0.85 | 3.17 | 27.44 | 27.82 | 27.15 | 761417 |
| 1737675600 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1737589200 | 26.83 | -0.27 | -1.00 | 26.81 | 27.06 | 26.44 | 494728 |
| 1737502800 | 27.1 | 1.21 | 4.67 | 26.14 | 27.37 | 25.83 | 772901 |
| 1737157200 | 25.89 | -0.31 | -1.18 | 26.35 | 26.36 | 24.81 | 581308 |
| 1737070800 | 26.2 | 0.69 | 2.70 | 25.33 | 26.54 | 24.85 | 451368 |
| 1736984400 | 25.51 | -0.61 | -2.34 | 26.61 | 26.81 | 25.4 | 743553 |
| 1736898000 | 26.12 | -1.49 | -5.40 | 27.66 | 27.98 | 24.63 | 760309 |
| 1736811600 | 27.61 | 0.74 | 2.75 | 26.96 | 27.77 | 26.47 | 651690 |
| 1736552400 | 26.87 | 0.36 | 1.36 | 26.16 | 27.41 | 25.98 | 627141 |
| 1736379600 | 26.51 | 0.26 | 0.99 | 26.03 | 27.08 | 25.643 | 717737 |
| 1736293200 | 26.25 | 0.71 | 2.78 | 25.74 | 26.46 | 25.51 | 772159 |
| 1736206800 | 25.54 | 0.08 | 0.31 | 25.8 | 26.61 | 25.37 | 520722 |
| 1735947600 | 25.46 | 0.91 | 3.71 | 24.57 | 25.76 | 24.29 | 788290 |
| 1735861200 | 24.55 | 0.63 | 2.63 | 24.3 | 25.365 | 24.17 | 808989 |
| 1735688400 | 23.92 | 0.11 | 0.46 | 24.11 | 24.5 | 23.75 | 711348 |
| 1735602000 | 23.81 | -0.43 | -1.77 | 24.23 | 24.38 | 23.455 | 745278 |
| 1735342800 | 24.24 | 0.14 | 0.58 | 24.08 | 24.28 | 23.77 | 452327 |
| 1735256400 | 24.1 | 0.71 | 3.04 | 23.24 | 24.33 | 23.11 | 640224 |
| 1735077840 | 23.39 | 0.18 | 0.78 | 23.1 | 23.5 | 22.8601 | 312110 |
| 1734997200 | 23.21 | 0.27 | 1.18 | 22.83 | 23.56 | 22.465 | 838724 |
| 1734738000 | 22.94 | -0.01 | -0.04 | 22.89 | 23.38 | 22.72 | 2341349 |
| 1734651600 | 22.95 | -0.57 | -2.42 | 23.44 | 23.78 | 22.58 | 993702 |
| 1734565200 | 23.52 | -0.95 | -3.88 | 24.44 | 24.96 | 23.125 | 1098464 |
| 1734478800 | 24.47 | -1.01 | -3.96 | 25.39 | 25.92 | 24.47 | 770851 |
| 1734392400 | 25.48 | -1.54 | -5.70 | 26.5 | 26.54 | 25.28 | 908550 |
| 1734133200 | 27.02 | -0.16 | -0.59 | 27 | 27.34 | 26.72 | 755334 |
| 1734046800 | 27.18 | 0.24 | 0.89 | 26.82 | 27.23 | 26.39 | 662032 |
| 1733960400 | 26.94 | -0.09 | -0.33 | 26.98 | 27.29 | 26.635 | 598592 |
| 1733874000 | 27.03 | -1.03 | -3.67 | 28.09 | 28.09 | 26.98 | 540692 |
| 1733787600 | 28.06 | 1.78 | 6.77 | 26.63 | 28.76 | 26.49 | 1050004 |
| 1733528400 | 26.28 | -0.45 | -1.68 | 27.33 | 27.33 | 26.02 | 1009213 |
| 1733442000 | 26.73 | -1.29 | -4.60 | 27.9 | 28.12 | 26.5801 | 1062919 |
| 1733355600 | 28.02 | 0.87 | 3.20 | 28.99 | 30.15 | 27.85 | 1184189 |
| 1733269200 | 27.15 | -0.45 | -1.63 | 27.43 | 27.73 | 26.4702 | 623621 |
| 1733182800 | 27.6 | 1.57 | 6.03 | 26 | 27.67 | 25.81 | 905156 |
| 1732917840 | 26.03 | -0.26 | -0.99 | 26.22 | 26.43 | 25.83 | 491866 |
| 1732750800 | 26.29 | 0.02 | 0.08 | 26.49 | 27.13 | 26.01 | 868812 |
| 1732664400 | 26.27 | -0.89 | -3.28 | 26.87 | 26.93 | 25.75 | 988416 |
| 1732578000 | 27.16 | 1.32 | 5.11 | 26.2 | 27.38 | 26.0991 | 1251179 |
| 1732318800 | 25.84 | 0.14 | 0.54 | 25.88 | 26.38 | 25.6303 | 603121 |
| 1732232400 | 25.7 | 0.9 | 3.63 | 24.74 | 25.72 | 24.39 | 716126 |
| 1732146000 | 24.8 | -0.25 | -1.00 | 24.89 | 25.93 | 24.45 | 785969 |
| 1732059600 | 25.05 | -1.45 | -5.47 | 25.98 | 26.075 | 24.64 | 1242422 |
| 1731973200 | 26.5 | 2.8 | 11.81 | 23.91 | 26.68 | 23.75 | 2246290 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
