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 | -0.38 | -2.09828823854 | 18.11 | 18.61 | 15.15 | 11275350 | 17.11478797 | CS |
| 4 | -6.64 | -27.2466146902 | 24.37 | 26.53 | 15.15 | 7122905 | 20.41028345 | CS |
| 12 | -6.52 | -26.8865979381 | 24.25 | 29.825 | 15.15 | 7139181 | 22.62136974 | CS |
| 26 | 7.53 | 73.8235294118 | 10.2 | 29.825 | 9.02 | 7739740 | 21.01484418 | CS |
| 52 | 6.22 | 54.0399652476 | 11.51 | 29.825 | 9.02 | 6874532 | 17.32058441 | CS |
| 156 | -4.63 | -20.7066189624 | 22.36 | 31.47 | 8.4124 | 4828703 | 16.54650484 | CS |
| 260 | 11.57 | 187.824675325 | 6.16 | 44.95 | 5.81 | 4537418 | 18.29121954 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 17.64 | 0.79 | 4.69 | 16.62 | 17.77 | 16.579999 | 6609565 |
| 1744324800 | 16.85 | -1.02 | -5.71 | 17.33 | 17.808 | 16.314 | 8231983 |
| 1744238400 | 17.87 | 0.85 | 4.99 | 15.98 | 18.61 | 15.15 | 13329332 |
| 1744152000 | 17.02 | -0.22 | -1.28 | 18.45 | 18.57 | 16.36 | 8090382 |
| 1744065600 | 17.24 | 0.64 | 3.86 | 15.5 | 18.5 | 15.3 | 10227727 |
| 1743806400 | 16.6 | -2.74 | -14.17 | 18.11 | 18.13 | 15.8 | 16353389 |
| 1743720000 | 19.34 | -1.78 | -8.43 | 19.45 | 20.0972 | 18.59 | 6467131 |
| 1743633600 | 21.12 | -0.12 | -0.56 | 20.55 | 21.58 | 20.38 | 3602576 |
| 1743547200 | 21.24 | 1.58 | 8.04 | 19.86 | 21.38 | 19.72 | 6401671 |
| 1743460800 | 19.66 | -0.67 | -3.30 | 19.5 | 20.05 | 19.18 | 6767289 |
| 1743201600 | 20.33 | -1.66 | -7.55 | 21.42 | 22.03 | 20.03 | 7789490 |
| 1743115200 | 21.99 | -0.29 | -1.30 | 22 | 22.11 | 21.13 | 4480223 |
| 1743028800 | 22.28 | -0.83 | -3.59 | 23.08 | 23.68 | 22.065 | 4822921 |
| 1742942400 | 23.11 | 0.08 | 0.35 | 23.02 | 23.75 | 22.8101 | 3695359 |
| 1742856000 | 23.03 | -0.92 | -3.84 | 24.49 | 24.54 | 23.005 | 5734969 |
| 1742596800 | 23.95 | -1.46 | -5.75 | 25 | 25.1477 | 23.23 | 7838981 |
| 1742510400 | 25.41 | 1.1 | 4.52 | 25.2 | 26.53 | 24.55 | 11364006 |
| 1742424000 | 24.31 | 0.5 | 2.10 | 23.34 | 25.155 | 23.3 | 4564357 |
| 1742337600 | 23.81 | -0.38 | -1.57 | 23.24 | 24 | 22.39 | 5423375 |
| 1742251200 | 24.19 | -0.28 | -1.14 | 24.4 | 25.28 | 24.07 | 4469422 |
| 1741992000 | 24.47 | 0.54 | 2.26 | 24.37 | 25.07 | 24.0132 | 4500907 |
| 1741905600 | 23.93 | -0.62 | -2.53 | 24.5 | 24.6314 | 23.66 | 4921874 |
| 1741819200 | 24.55 | -0.45 | -1.80 | 25.49 | 25.86 | 24.2 | 5796331 |
| 1741732800 | 25 | 2.38 | 10.52 | 22.69 | 25.23 | 22.62 | 6877567 |
| 1741646400 | 22.62 | -0.46 | -1.99 | 22.41 | 23.29 | 22.04 | 5488867 |
| 1741390800 | 23.08 | 0.69 | 3.08 | 22.96 | 23.425 | 21.56 | 5692333 |
| 1741304400 | 22.39 | -1.73 | -7.17 | 23.29 | 24.26 | 21.74 | 7788028 |
| 1741218000 | 24.12 | 1.42 | 6.26 | 23.04 | 24.375 | 22.25 | 6891563 |
| 1741131600 | 22.7 | -0.72 | -3.07 | 21.95 | 23.14 | 20.25 | 12900649 |
| 1741045200 | 23.42 | -0.6 | -2.50 | 24.38 | 25.31 | 23.05 | 9014380 |
| 1740786000 | 24.02 | 0.98 | 4.25 | 23.36 | 24.22 | 22.33 | 11932710 |
| 1740699600 | 23.04 | -0.36 | -1.54 | 23.79 | 24.76 | 22.7 | 9830506 |
| 1740613200 | 23.4 | 1.43 | 6.51 | 22.87 | 23.95 | 22.6998 | 5149223 |
| 1740526800 | 21.97 | -0.73 | -3.22 | 22.65 | 22.71 | 20.69 | 8031458 |
| 1740440400 | 22.7 | -1.47 | -6.08 | 24.21 | 24.23 | 21.73 | 8493112 |
| 1740181200 | 24.17 | -1.82 | -7.00 | 26.5 | 26.63 | 24 | 4933499 |
| 1740094800 | 25.99 | -0.51 | -1.92 | 27.28 | 27.8 | 25.48 | 6352262 |
| 1740008400 | 26.5 | 0.48 | 1.84 | 26 | 26.79 | 25.42 | 3360050 |
| 1739922000 | 26.02 | 0.61 | 2.40 | 25.29 | 26.6 | 24.885 | 5064326 |
| 1739576400 | 25.41 | 0.7 | 2.83 | 24.78 | 25.64 | 24.4 | 4474978 |
| 1739490000 | 24.71 | 1.23 | 5.24 | 24.03 | 24.7469 | 23.52 | 4872602 |
| 1739403600 | 23.48 | -0.59 | -2.45 | 23.43 | 23.87 | 23.1 | 2984076 |
| 1739317200 | 24.07 | -1.32 | -5.20 | 24.77 | 25.06 | 24.04 | 4436079 |
| 1739230800 | 25.39 | 0.61 | 2.46 | 24.85 | 25.598 | 24.5 | 3010218 |
| 1738971600 | 24.78 | 0 | 0.00 | 25 | 25.46 | 24.08 | 4000290 |
| 1738885200 | 24.78 | 0.52 | 2.14 | 24.37 | 25.41 | 24.1 | 4140039 |
| 1738798800 | 24.26 | 1.15 | 4.98 | 23.96 | 25.31 | 23.69 | 5479731 |
| 1738712400 | 23.11 | -0.46 | -1.95 | 23.7 | 24.12 | 23.0493 | 3243849 |
| 1738626000 | 23.57 | -0.01 | -0.04 | 22 | 24.54 | 21.9 | 4888958 |
| 1738366800 | 23.58 | 0.06 | 0.26 | 23.4 | 24.55 | 23.15 | 6260545 |
| 1738280400 | 23.52 | 1.14 | 5.09 | 23.12 | 24.16 | 23.03 | 7161750 |
| 1738194000 | 22.38 | 1.98 | 9.71 | 21.1 | 22.79 | 21.07 | 9892613 |
| 1738107600 | 20.4 | -2.02 | -9.01 | 22.61 | 22.72 | 19.82 | 16573496 |
| 1738021200 | 22.42 | -7.39 | -24.79 | 24.3919 | 24.6 | 21 | 21441988 |
| 1737762000 | 29.81 | 4.28 | 16.76 | 27.72 | 29.825 | 27.72 | 12325551 |
| 1737675600 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737589200 | 25.53 | -0.22 | -0.85 | 26.64 | 26.87 | 25.47 | 7371715 |
| 1737502800 | 25.75 | 1.83 | 7.65 | 24.16 | 25.9 | 23.33 | 7143282 |
| 1737157200 | 23.92 | 0.36 | 1.53 | 24.25 | 25.22 | 23.6905 | 5708712 |
| 1737070800 | 23.56 | 0.91 | 4.02 | 23.45 | 23.73 | 22.82 | 3014749 |
| 1736984400 | 22.65 | 0.35 | 1.57 | 23.25 | 23.81 | 22.65 | 3401034 |
| 1736898000 | 22.3 | -0.73 | -3.17 | 23.69 | 24.4199 | 22.17 | 5122860 |
| 1736811600 | 23.03 | -0.55 | -2.33 | 23.1 | 23.27 | 21.57 | 5347603 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
