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 | -1.3 | -6.23501199041 | 20.85 | 20.91 | 19.14 | 2428825 | 19.75242518 | CS |
| 4 | -3.93 | -16.737649063 | 23.48 | 23.73 | 19.14 | 2037094 | 21.21264389 | CS |
| 12 | -1.64 | -7.73949976404 | 21.19 | 25.12 | 19.14 | 1924956 | 22.18409764 | CS |
| 26 | -5.92 | -23.2430310169 | 25.47 | 25.78 | 19.14 | 1868285 | 22.54105532 | CS |
| 52 | -5.85 | -23.031496063 | 25.4 | 27.01 | 19.14 | 1877846 | 23.70571699 | CS |
| 156 | -14.38 | -42.3813734159 | 33.93 | 41.65 | 19.14 | 2127331 | 28.09990433 | CS |
| 260 | -3.7 | -15.9139784946 | 23.25 | 41.65 | 12.23 | 2101632 | 26.41940845 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 19.55 | 0.26 | 1.35 | 19.46 | 19.61 | 19.3 | 2345092 |
| 1731627600 | 19.29 | -0.38 | -1.93 | 19.76 | 19.76 | 19.14 | 3121002 |
| 1731541200 | 19.67 | 0.18 | 0.92 | 19.49 | 19.72 | 19.3758 | 2159600 |
| 1731454800 | 19.49 | -0.5 | -2.50 | 19.68 | 19.72 | 19.48 | 1899700 |
| 1731368400 | 19.99 | -0.3 | -1.48 | 20.31 | 20.52 | 19.95 | 1828871 |
| 1731109200 | 20.29 | -0.85 | -4.02 | 20.85 | 20.91 | 20.25 | 3134951 |
| 1731022800 | 21.14 | 0.26 | 1.25 | 21.1 | 21.395 | 20.9869 | 2502734 |
| 1730936400 | 20.88 | 0.14 | 0.68 | 21.415 | 21.64 | 20.85 | 3703792 |
| 1730850000 | 20.74 | -1 | -4.60 | 20.46 | 21.13 | 20.42 | 4163510 |
| 1730763600 | 21.74 | -0.08 | -0.37 | 22.03 | 22.05 | 21.63 | 4104569 |
| 1730500800 | 21.82 | -0.18 | -0.82 | 21.99 | 22.22 | 21.61 | 1864889 |
| 1730414400 | 22 | -0.35 | -1.57 | 22.37 | 22.42 | 21.985 | 1581853 |
| 1730328000 | 22.35 | 0.12 | 0.54 | 22.1766 | 22.69 | 22.14 | 1735662 |
| 1730241600 | 22.23 | -0.4 | -1.77 | 22.38 | 22.61 | 22.135 | 1479264 |
| 1730155200 | 22.63 | 0.18 | 0.80 | 22.49 | 22.78 | 22.49 | 903182 |
| 1729896000 | 22.45 | -0.4 | -1.75 | 22.81 | 23.03 | 22.42 | 1335852 |
| 1729809600 | 22.85 | 0.01 | 0.04 | 22.96 | 22.995 | 22.59 | 911512 |
| 1729723200 | 22.84 | -0.1 | -0.44 | 22.78 | 22.92 | 22.68 | 754625 |
| 1729636800 | 22.94 | -0.1 | -0.43 | 22.98 | 23 | 22.77 | 573252 |
| 1729550400 | 23.04 | -0.67 | -2.83 | 23.68 | 23.7 | 23.04 | 1493227 |
| 1729291200 | 23.71 | 0.21 | 0.89 | 23.48 | 23.73 | 23.29 | 1489833 |
| 1729204800 | 23.5 | -0.04 | -0.17 | 23.66 | 23.675 | 23.36 | 1172206 |
| 1729118400 | 23.54 | 0.17 | 0.73 | 23.54 | 23.975 | 23.485 | 1632694 |
| 1729032000 | 23.37 | -0.29 | -1.23 | 23.52 | 23.77 | 23.35 | 962156 |
| 1728945600 | 23.66 | -0.28 | -1.17 | 23.88 | 23.88 | 23.54 | 1221520 |
| 1728686400 | 23.94 | 0.18 | 0.76 | 23.74 | 24.13 | 23.66 | 985667 |
| 1728600000 | 23.76 | 0.25 | 1.06 | 23.61 | 23.8718 | 23.57 | 972450 |
| 1728513600 | 23.51 | 0.23 | 0.99 | 23.29 | 23.76 | 23.16 | 1797988 |
| 1728427200 | 23.28 | -0.9 | -3.72 | 22.925 | 23.36 | 22.79 | 2642160 |
| 1728340800 | 24.18 | -0.03 | -0.12 | 24.01 | 24.24 | 24.01 | 1277880 |
| 1728081600 | 24.21 | 0.5 | 2.11 | 24.08 | 24.27 | 23.96 | 1249632 |
| 1727995200 | 23.71 | -0.01 | -0.04 | 23.56 | 23.77 | 23.4 | 1637768 |
| 1727908800 | 23.72 | -0.32 | -1.33 | 24.03 | 24.21 | 23.71 | 937035 |
| 1727822400 | 24.04 | -0.16 | -0.66 | 24.19 | 24.24 | 23.84 | 1534976 |
| 1727735520 | 24.2 | -0.35 | -1.43 | 24.45 | 24.45 | 23.9 | 1961905 |
| 1727476800 | 24.55 | -0.23 | -0.93 | 24.93 | 25.12 | 24.53 | 2114899 |
| 1727390400 | 24.78 | 1.32 | 5.63 | 23.92 | 24.915 | 23.855 | 3541517 |
| 1727304000 | 23.46 | -0.24 | -1.01 | 23.82 | 23.82 | 23.415 | 1811228 |
| 1727217600 | 23.7 | 0.91 | 3.99 | 23 | 24.025 | 22.99 | 2777826 |
| 1727131200 | 22.79 | 0.27 | 1.20 | 22.43 | 22.94 | 22.43 | 1184209 |
| 1726872000 | 22.52 | -0.22 | -0.97 | 22.53 | 22.58 | 22.11 | 3009133 |
| 1726785600 | 22.74 | 0.52 | 2.34 | 23.07 | 23.1 | 22.67 | 2781205 |
| 1726699200 | 22.22 | 0.09 | 0.41 | 22.19 | 22.71 | 22.06 | 2077404 |
| 1726612800 | 22.13 | 0.18 | 0.82 | 22.2 | 22.47 | 22.04 | 764352 |
| 1726526400 | 21.95 | -0.11 | -0.50 | 22.03 | 22.35 | 21.865 | 1372591 |
| 1726267200 | 22.06 | 0.43 | 1.99 | 21.63 | 22.24 | 21.63 | 3029141 |
| 1726180800 | 21.63 | 0.35 | 1.64 | 21.335 | 21.86 | 21.18 | 2616392 |
| 1726094400 | 21.28 | 0 | 0.00 | 21.25 | 21.405 | 20.76 | 2220982 |
| 1726008000 | 21.28 | -0.22 | -1.02 | 21.23 | 21.44 | 21.12 | 3098247 |
| 1725921600 | 21.5 | 0 | 0.00 | 21.45 | 21.61 | 21.27 | 3000820 |
| 1725662400 | 21.5 | -0.41 | -1.87 | 21.98 | 22.01 | 21.19 | 2745395 |
| 1725576000 | 21.91 | 0.01 | 0.05 | 21.93 | 22.26 | 21.75 | 2606160 |
| 1725489600 | 21.9 | 0.58 | 2.72 | 21.22 | 21.98 | 21.22 | 2912065 |
| 1725403200 | 21.32 | -0.73 | -3.31 | 21.89 | 21.89 | 21.305 | 1053199 |
| 1725057600 | 22.05 | 0.1 | 0.46 | 22.07 | 22.25 | 21.84 | 1250340 |
| 1724971200 | 21.95 | 0.17 | 0.78 | 21.98 | 22.19 | 21.905 | 1087402 |
| 1724884800 | 21.78 | -0.05 | -0.23 | 21.71 | 21.86 | 21.63 | 1347185 |
| 1724798400 | 21.83 | -0.14 | -0.64 | 21.9 | 22.06 | 21.76 | 1213261 |
| 1724712000 | 21.97 | 0.05 | 0.23 | 22.03 | 22.355 | 21.95 | 1462733 |
| 1724452800 | 21.92 | 0.92 | 4.38 | 21.19 | 21.97 | 21.07 | 1766787 |
| 1724366400 | 21 | -0.16 | -0.76 | 21.17 | 21.36 | 20.925 | 1218255 |
| 1724280000 | 21.16 | 0.41 | 1.98 | 20.88 | 21.18 | 20.86 | 1020150 |
| 1724193600 | 20.75 | -0.19 | -0.91 | 20.86 | 20.91 | 20.71 | 971518 |
| 1724107200 | 20.94 | 0.05 | 0.24 | 20.9 | 21.07 | 20.88 | 924801 |
