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 | -0.8733 | -3.46547619048 | 25.2 | 25.34 | 24.3267 | 151115 | 25.1088973 | CS |
| 4 | 0.0531 | 0.218756179553 | 24.2736 | 25.34 | 23.73 | 136523 | 24.63758625 | CS |
| 12 | -0.5033 | -2.02698348772 | 24.83 | 25.67 | 23.67 | 139763 | 24.77011468 | CS |
| 26 | 0.8767 | 3.73859275053 | 23.45 | 25.67 | 21.97 | 150263 | 24.20640271 | CS |
| 52 | 2.6167 | 12.0529709811 | 21.71 | 25.67 | 21.43 | 151723 | 23.3330803 | CS |
| 156 | -0.6833 | -2.73210715714 | 25.01 | 26.08 | 18.04 | 161933 | 21.91049064 | CS |
| 260 | 2.4367 | 11.1315669255 | 21.89 | 27.61 | 10.4 | 194315 | 21.08753144 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.96 | -0.26 | -1.03 | 25.25 | 25.32 | 24.85 | 201539 |
| 1738280400 | 25.22 | 0.16 | 0.64 | 25.14 | 25.22 | 25.01 | 143881 |
| 1738194000 | 25.06 | -0.06 | -0.24 | 25.03 | 25.34 | 25.02 | 155854 |
| 1738107600 | 25.12 | 0.08 | 0.32 | 25.17 | 25.25 | 25.07 | 131980 |
| 1738021200 | 25.04 | -0.08 | -0.32 | 24.95 | 25.1 | 24.95 | 167822 |
| 1737762000 | 25.12 | 0.23 | 0.92 | 25.2 | 25.25 | 25.0924 | 156036 |
| 1737675600 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1737589200 | 24.89 | -0.12 | -0.48 | 25.1 | 25.12 | 24.89 | 105575 |
| 1737502800 | 25.01 | 0.2 | 0.81 | 24.955 | 25.04 | 24.93 | 128770 |
| 1737157200 | 24.81 | 0.23 | 0.94 | 24.78 | 24.88 | 24.64 | 92654 |
| 1737070800 | 24.58 | 0.01 | 0.04 | 24.49 | 24.72 | 24.4001 | 117213 |
| 1736984400 | 24.57 | 0.38 | 1.57 | 24.4 | 24.63 | 24.2562 | 95997 |
| 1736898000 | 24.19 | 0.05 | 0.21 | 24.18 | 24.4 | 24.09 | 114840 |
| 1736811600 | 24.14 | 0.21 | 0.88 | 23.73 | 24.14 | 23.73 | 157097 |
| 1736552400 | 23.93 | -0.35 | -1.44 | 24.075 | 24.1496 | 23.87 | 156912 |
| 1736379600 | 24.28 | 0.02 | 0.08 | 24.2549 | 24.355 | 24.158 | 91929 |
| 1736293200 | 24.26 | -0.14 | -0.57 | 24.44 | 24.44 | 24.17 | 217111 |
| 1736206800 | 24.4 | 0.08 | 0.33 | 24.38 | 24.49 | 24.27 | 165183 |
| 1735947600 | 24.32 | 0.19 | 0.79 | 24.2736 | 24.35 | 24.16 | 122034 |
| 1735861200 | 24.13 | -0.02 | -0.08 | 24.365 | 24.44 | 24.08 | 118590 |
| 1735688400 | 24.15 | 0.05 | 0.21 | 24.03 | 24.2998 | 24.03 | 88364 |
| 1735602000 | 24.1 | -0.25 | -1.03 | 24.08 | 24.2399 | 24.02 | 135451 |
| 1735342800 | 24.35 | -0.25 | -1.02 | 24 | 24.56 | 24 | 126612 |
| 1735256400 | 24.6 | 0.12 | 0.49 | 24.48 | 24.7932 | 24.48 | 70314 |
| 1735077840 | 24.48 | 0.2 | 0.82 | 24.1 | 24.6835 | 24.1 | 79015 |
| 1734997200 | 24.28 | 0.11 | 0.46 | 24.28 | 24.45 | 24.02 | 136234 |
| 1734738000 | 24.17 | 0.4 | 1.68 | 23.8999 | 24.36 | 23.67 | 146003 |
| 1734651600 | 23.77 | -0.24 | -1.00 | 24.3375 | 24.3375 | 23.73 | 193378 |
| 1734565200 | 24.01 | -0.65 | -2.64 | 24.7 | 24.7 | 23.9 | 222610 |
| 1734478800 | 24.66 | -0.17 | -0.68 | 24.69 | 24.7332 | 24.56 | 188927 |
| 1734392400 | 24.83 | -0.15 | -0.60 | 24.95 | 25.025 | 24.7 | 157105 |
| 1734133200 | 24.98 | -0.07 | -0.28 | 25 | 25.02 | 24.9279 | 67972 |
| 1734046800 | 25.05 | -0.21 | -0.83 | 25.27 | 25.27 | 25.01 | 114495 |
| 1733960400 | 25.26 | 0.1 | 0.40 | 25.21 | 25.27 | 25.16 | 144283 |
| 1733874000 | 25.16 | -0.29 | -1.14 | 25.42 | 25.4666 | 25.16 | 147507 |
| 1733787600 | 25.45 | -0.14 | -0.55 | 25.6 | 25.65 | 25.44 | 138942 |
| 1733528400 | 25.59 | 0.02 | 0.08 | 25.56 | 25.63 | 25.4701 | 111278 |
| 1733442000 | 25.57 | 0.12 | 0.47 | 25.53 | 25.67 | 25.5299 | 211379 |
| 1733355600 | 25.45 | -0.04 | -0.16 | 25.5575 | 25.5793 | 25.45 | 146671 |
| 1733269200 | 25.49 | -0.09 | -0.35 | 25.515 | 25.56 | 25.41 | 137485 |
| 1733182800 | 25.58 | -0.01 | -0.04 | 25.55 | 25.6 | 25.38 | 93431 |
| 1732917840 | 25.59 | 0.29 | 1.15 | 25.32 | 25.59 | 25.2701 | 69350 |
| 1732750800 | 25.3 | -0.03 | -0.12 | 25.3 | 25.39 | 25.26 | 118271 |
| 1732664400 | 25.33 | 0.08 | 0.32 | 25.1501 | 25.38 | 25.1501 | 84762 |
| 1732578000 | 25.25 | 0.24 | 0.96 | 25.11 | 25.25 | 25.11 | 90373 |
| 1732318800 | 25.01 | 0.12 | 0.48 | 24.7 | 25.13 | 24.7 | 237428 |
| 1732232400 | 24.89 | 0.2 | 0.81 | 24.9499 | 24.9499 | 24.6 | 314401 |
| 1732146000 | 24.69 | 0.08 | 0.33 | 24.6 | 24.7 | 24.52 | 193814 |
| 1732059600 | 24.61 | -0.07 | -0.28 | 24.51 | 24.6734 | 24.4216 | 150930 |
| 1731973200 | 24.68 | 0.18 | 0.73 | 24.595 | 24.73 | 24.57 | 74143 |
| 1731714000 | 24.5 | -0.05 | -0.20 | 24.605 | 24.63 | 24.35 | 137159 |
| 1731627600 | 24.55 | -0.36 | -1.45 | 24.86 | 24.923 | 24.55 | 153079 |
| 1731541200 | 24.91 | -0.09 | -0.36 | 25.19 | 25.19 | 24.8 | 249775 |
| 1731454800 | 25 | -0.16 | -0.64 | 25.2 | 25.2453 | 25 | 113461 |
| 1731368400 | 25.16 | 0.09 | 0.36 | 25.12 | 25.33 | 25.08 | 155683 |
| 1731109200 | 25.07 | 0.24 | 0.97 | 24.83 | 25.1 | 24.83 | 107635 |
| 1731022800 | 24.83 | 0.3 | 1.22 | 24.72 | 24.83 | 24.7 | 148880 |
| 1730936400 | 24.53 | 0.47 | 1.95 | 24.72 | 24.7296 | 24.47 | 193430 |
| 1730850000 | 24.06 | 0.09 | 0.38 | 24.0269 | 24.13 | 23.96 | 159488 |
| 1730763600 | 23.97 | -0.08 | -0.33 | 24.1 | 24.1796 | 23.97 | 98115 |
| 1730500800 | 24.05 | 0 | 0.00 | 24.09 | 24.1791 | 24 | 122615 |
