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 | -0.42 | -2.04479065239 | 20.54 | 20.9718 | 19.8 | 29390 | 20.0486441 | CS |
| 4 | -1.39 | -6.46211064621 | 21.51 | 25.24 | 19.8 | 83815 | 22.41511536 | CS |
| 12 | 0.1193 | 0.596479123231 | 20.0007 | 25.24 | 19.5 | 52713 | 21.65627244 | CS |
| 26 | 0.795 | 4.11384217335 | 19.325 | 25.24 | 18.6001 | 37873 | 20.88344702 | CS |
| 52 | 1.64 | 8.87445887446 | 18.48 | 25.24 | 16.9097 | 33737 | 19.57851743 | CS |
| 156 | 5.05 | 33.5102853351 | 15.07 | 25.24 | 12.43 | 31764 | 16.81215078 | CS |
| 260 | 6.22 | 44.7482014388 | 13.9 | 25.24 | 7.5849 | 29310 | 15.77008692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 20.12 | 0.18 | 0.90 | 19.84 | 20.2 | 19.84 | 26231 |
| 1741905600 | 19.94 | 0.05 | 0.25 | 20.13 | 20.3901 | 19.8 | 17821 |
| 1741819200 | 19.89 | -0.19 | -0.95 | 19.9 | 20.9718 | 19.872 | 30232 |
| 1741732800 | 20.08 | 0.07 | 0.35 | 20.06 | 20.96 | 19.84 | 31893 |
| 1741646400 | 20.01 | -0.29 | -1.43 | 20.44 | 20.45 | 19.95 | 38309 |
| 1741390800 | 20.3 | -0.15 | -0.73 | 20.54 | 20.75 | 20.24 | 28835 |
| 1741304400 | 20.45 | -0.33 | -1.59 | 20.81 | 20.99 | 20.4 | 41042 |
| 1741218000 | 20.78 | -0.23 | -1.09 | 21.09 | 21.09 | 20.76 | 20600 |
| 1741131600 | 21.01 | 0.02 | 0.10 | 20.91 | 21.4095 | 20.71 | 33734 |
| 1741045200 | 20.99 | -0.02 | -0.10 | 21.19 | 21.2454 | 20.91 | 32162 |
| 1740786000 | 21.01 | 0.12 | 0.57 | 20.89 | 21.32 | 20.89 | 30028 |
| 1740699600 | 20.89 | -0.24 | -1.14 | 21.36 | 21.36 | 20.85 | 64336 |
| 1740613200 | 21.13 | 0.07 | 0.33 | 21.01 | 21.26 | 21.01 | 58277 |
| 1740526800 | 21.06 | -0.6 | -2.77 | 21.71 | 21.84 | 21.05 | 85127 |
| 1740440400 | 21.66 | -1.51 | -6.52 | 22.81 | 22.905 | 21.65 | 171921 |
| 1740181200 | 23.17 | -1.83 | -7.32 | 24.78 | 25.24 | 23.14 | 190886 |
| 1740094800 | 25 | 1.1 | 4.60 | 23.71 | 25.13 | 23.4 | 150237 |
| 1740008400 | 23.9 | 0.47 | 2.01 | 23.47 | 23.99 | 23.1101 | 163171 |
| 1739922000 | 23.43 | 0.7 | 3.08 | 22.71 | 23.74 | 22.3 | 162512 |
| 1739576400 | 22.73 | 1.26 | 5.87 | 21.51 | 23.07 | 21.4774 | 241493 |
| 1739490000 | 21.47 | 0.3 | 1.42 | 21.48 | 21.72 | 21.1326 | 51481 |
| 1739403600 | 21.17 | -0.06 | -0.28 | 21.18 | 21.325 | 21.01 | 15053 |
| 1739317200 | 21.23 | 0.1 | 0.47 | 21.24 | 21.3199 | 21 | 17210 |
| 1739230800 | 21.13 | 0.13 | 0.62 | 21.05 | 21.3102 | 21.0101 | 46051 |
| 1738971600 | 21 | -0.17 | -0.80 | 21 | 21.1999 | 21 | 19980 |
| 1738885200 | 21.17 | -0.06 | -0.28 | 21.08 | 21.29 | 21.08 | 18855 |
| 1738798800 | 21.23 | 0.02 | 0.09 | 21.24 | 21.33 | 21 | 26839 |
| 1738712400 | 21.21 | 0.04 | 0.19 | 21.29 | 21.29 | 20.95 | 22725 |
| 1738626000 | 21.17 | 0.31 | 1.49 | 20.75 | 21.32 | 20.6 | 27570 |
| 1738366800 | 20.86 | -0.05 | -0.24 | 20.93 | 21.0335 | 20.66 | 31076 |
| 1738280400 | 20.91 | 0.05 | 0.24 | 21.1 | 21.21 | 20.77 | 21775 |
| 1738194000 | 20.86 | -0.08 | -0.38 | 20.98 | 21.1882 | 20.7701 | 20457 |
| 1738107600 | 20.94 | 0.23 | 1.11 | 20.73 | 20.9999 | 20.5401 | 18821 |
| 1738021200 | 20.71 | -0.23 | -1.10 | 21.1 | 21.1 | 20.61 | 22839 |
| 1737762000 | 20.94 | 0.28 | 1.36 | 20.71 | 21.0564 | 20.62 | 15683 |
| 1737675600 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1737589200 | 20.66 | -0.27 | -1.29 | 21.12 | 21.12 | 20.5401 | 29902 |
| 1737502800 | 20.93 | -0.59 | -2.74 | 21.355 | 21.6 | 20.85 | 64801 |
| 1737157200 | 21.52 | 0.74 | 3.56 | 20.85 | 21.609 | 20.85 | 116352 |
| 1737070800 | 20.78 | 0.66 | 3.28 | 20.2 | 20.92 | 19.9923 | 60270 |
| 1736984400 | 20.12 | 0.08 | 0.40 | 20.14 | 20.3 | 20.02 | 24763 |
| 1736898000 | 20.04 | -0.03 | -0.15 | 20.07 | 20.26 | 19.97 | 41747 |
| 1736811600 | 20.07 | -0.1 | -0.50 | 20.1 | 20.1299 | 19.84 | 38511 |
| 1736552400 | 20.17 | -0.03 | -0.15 | 20.19 | 20.38 | 20 | 45843 |
| 1736379600 | 20.2001 | -0.14 | -0.69 | 20.28 | 20.4 | 20.16 | 23838 |
| 1736293200 | 20.34 | 0.21 | 1.04 | 20.39 | 20.45 | 20.1 | 31706 |
| 1736206800 | 20.13 | 0.05 | 0.25 | 20.25 | 20.3499 | 20.01 | 30264 |
| 1735947600 | 20.08 | 0.02 | 0.10 | 20.15 | 20.383 | 20 | 19977 |
| 1735861200 | 20.06 | -0.32 | -1.57 | 20.44 | 20.8288 | 20 | 80680 |
| 1735688400 | 20.38 | 0.03 | 0.15 | 20.44 | 20.5164 | 20.0023 | 42664 |
| 1735602000 | 20.35 | -0.46 | -2.21 | 20.44 | 20.5 | 20.14 | 49086 |
| 1735342800 | 20.81 | 0.19 | 0.92 | 20.81 | 20.98 | 20.4 | 72071 |
| 1735256400 | 20.62 | 0.25 | 1.23 | 20.37 | 20.78 | 20.37 | 17739 |
| 1735077840 | 20.37 | 0.26 | 1.29 | 20.23 | 20.6 | 20.12 | 25839 |
| 1734997200 | 20.11 | 0.28 | 1.41 | 19.71 | 20.45 | 19.51 | 53435 |
| 1734738000 | 19.83 | 0.23 | 1.17 | 19.5 | 20.0699 | 19.5 | 27235 |
| 1734651600 | 19.6 | -0.39 | -1.95 | 19.99 | 20.27 | 19.6 | 58682 |
| 1734565200 | 19.99 | 0.01 | 0.05 | 20 | 20.4999 | 19.9 | 53416 |
| 1734478800 | 19.98 | -0.25 | -1.24 | 20.04 | 20.6785 | 19.89 | 35374 |
| 1734392400 | 20.23 | 0.23 | 1.15 | 20 | 20.4963 | 19.81 | 25102 |
