Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.81 | 15.9815436242 | 23.84 | 27.95 | 23.7 | 6521060 | 25.34382095 | CS |
| 4 | 1.91 | 7.42035742036 | 25.74 | 27.95 | 21.36 | 7917380 | 23.58979721 | CS |
| 12 | 2.61 | 10.4233226837 | 25.04 | 27.95 | 21.36 | 6285116 | 24.65364125 | CS |
| 26 | -3.49 | -11.2074502248 | 31.14 | 32.12 | 21.36 | 5482058 | 26.2856884 | CS |
| 52 | -17.05 | -38.1431767338 | 44.7 | 49.05 | 21.36 | 4544960 | 31.80437433 | CS |
| 156 | -14.705 | -34.7184511864 | 42.355 | 55.85 | 21.36 | 3929245 | 37.84245601 | CS |
| 260 | -3.79 | -12.0547073791 | 31.44 | 55.85 | 14.67 | 3322128 | 37.32923769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 26.47 | 2.06 | 8.44 | 25.58 | 26.595 | 25.5514 | 12727868 |
| 1739922000 | 24.41 | -0.07 | -0.29 | 24.15 | 24.5 | 24.03 | 6103974 |
| 1739576400 | 24.48 | 0.57 | 2.38 | 24.5 | 24.67 | 24.375 | 3096144 |
| 1739490000 | 23.91 | 0.39 | 1.66 | 23.84 | 24.01 | 23.7 | 4156255 |
| 1739403600 | 23.52 | 0.62 | 2.71 | 22.71 | 23.645 | 22.65 | 6728793 |
| 1739317200 | 22.9 | 0.37 | 1.64 | 22.675 | 22.985 | 22.53 | 3670532 |
| 1739230800 | 22.53 | 0.06 | 0.27 | 22.45 | 22.5788 | 22.3247 | 4936874 |
| 1738971600 | 22.47 | -0.29 | -1.27 | 22.69 | 22.88 | 22.3 | 6680150 |
| 1738885200 | 22.76 | 0.46 | 2.06 | 22.53 | 22.77 | 22.2625 | 10329029 |
| 1738798800 | 22.3 | -0.07 | -0.31 | 21.8 | 22.3 | 21.6 | 6624775 |
| 1738712400 | 22.37 | 0.73 | 3.37 | 22.46 | 22.57 | 22.235 | 8630957 |
| 1738626000 | 21.64 | -0.81 | -3.61 | 21.58 | 22.025 | 21.36 | 10366875 |
| 1738366800 | 22.45 | -0.07 | -0.31 | 22.26 | 22.92 | 22.19 | 10559819 |
| 1738280400 | 22.52 | -2.22 | -8.97 | 22.55 | 22.785 | 21.96 | 13962004 |
| 1738194000 | 24.74 | 0.16 | 0.65 | 24.69 | 24.895 | 24.51 | 8242409 |
| 1738107600 | 24.58 | -0.6 | -2.38 | 25.26 | 25.27 | 24.335 | 10951624 |
| 1738021200 | 25.18 | -0.18 | -0.71 | 25.36 | 25.8899 | 24.99 | 9082131 |
| 1737762000 | 25.36 | -0.09 | -0.35 | 25.74 | 25.74 | 25.17 | 5662626 |
| 1737675600 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1737589200 | 25.45 | -0.3 | -1.17 | 25.58 | 25.74 | 25.415 | 4386005 |
| 1737502800 | 25.75 | 0.38 | 1.50 | 25.69 | 25.84 | 25.44 | 4513785 |
| 1737157200 | 25.37 | 0.68 | 2.75 | 25.34 | 25.455 | 25.155 | 4580673 |
| 1737070800 | 24.69 | 0.04 | 0.16 | 24.89 | 25.01 | 24.6 | 5336561 |
| 1736984400 | 24.65 | 0.31 | 1.27 | 24.86 | 24.95 | 24.635 | 4282970 |
| 1736898000 | 24.34 | 0.36 | 1.50 | 24.34 | 24.415 | 24.02 | 5082511 |
| 1736811600 | 23.98 | -0.57 | -2.32 | 23.82 | 24.055 | 23.6601 | 6172536 |
| 1736552400 | 24.55 | -0.73 | -2.89 | 24.95 | 24.985 | 24.55 | 6305158 |
| 1736379600 | 25.28 | -1.13 | -4.28 | 25.86 | 25.912 | 25.16 | 6691390 |
| 1736293200 | 26.41 | 0.21 | 0.80 | 26.55 | 26.9 | 26.24 | 8321690 |
| 1736206800 | 26.2 | 1.79 | 7.33 | 25.71 | 26.48 | 25.6 | 8585427 |
| 1735947600 | 24.41 | 0.11 | 0.45 | 24.01 | 24.555 | 23.94 | 4612155 |
| 1735861200 | 24.3 | -0.67 | -2.68 | 24.91 | 25.025 | 24.07 | 5574347 |
| 1735688400 | 24.97 | 0 | 0.00 | 25.2 | 25.5 | 24.825 | 3482499 |
| 1735602000 | 24.97 | -0.51 | -2.00 | 25.2 | 25.25 | 24.915 | 4377618 |
| 1735342800 | 25.48 | -0.05 | -0.20 | 25.38 | 25.63 | 25.15 | 3678413 |
| 1735256400 | 25.53 | -0.14 | -0.55 | 25.64 | 25.865 | 25.5 | 3970274 |
| 1735077840 | 25.67 | 0.4 | 1.58 | 25.3 | 25.6754 | 25.175 | 1654726 |
| 1734997200 | 25.27 | 0.66 | 2.68 | 24.62 | 25.335 | 24.62 | 5160972 |
| 1734738000 | 24.61 | 0.13 | 0.53 | 24.15 | 24.935 | 24.15 | 7982542 |
| 1734651600 | 24.48 | -0.47 | -1.88 | 24.86 | 24.95 | 24.41 | 6163643 |
| 1734565200 | 24.95 | -0.92 | -3.56 | 26.08 | 26.59 | 24.83 | 7875832 |
| 1734478800 | 25.87 | 0.12 | 0.47 | 25.72 | 26.05 | 25.67 | 6836609 |
| 1734392400 | 25.75 | -0.54 | -2.05 | 25.45 | 25.77 | 25.22 | 5452092 |
| 1734133200 | 26.29 | 0.06 | 0.23 | 26.31 | 26.35 | 25.9501 | 4485966 |
| 1734046800 | 26.23 | -0.03 | -0.11 | 26.05 | 26.34 | 26 | 3977267 |
| 1733960400 | 26.26 | -0.06 | -0.23 | 26.4 | 26.51 | 26.055 | 5088919 |
| 1733874000 | 26.32 | -0.22 | -0.83 | 26.89 | 26.93 | 26.11 | 8068228 |
| 1733787600 | 26.54 | 0.11 | 0.42 | 26.58 | 27.05 | 26.41 | 6299547 |
| 1733528400 | 26.43 | 0.5 | 1.93 | 26.4 | 26.5 | 26.18 | 5318055 |
| 1733442000 | 25.93 | 0.07 | 0.27 | 26.37 | 26.42 | 25.89 | 5424252 |
| 1733355600 | 25.86 | 0.08 | 0.31 | 26.34 | 26.34 | 25.74 | 4696864 |
| 1733269200 | 25.78 | -0.34 | -1.30 | 25.57 | 25.94 | 25.345 | 6297595 |
| 1733182800 | 26.12 | 0.62 | 2.43 | 25.5 | 26.185 | 25.49 | 5583901 |
| 1732917840 | 25.5 | 0.09 | 0.35 | 25.04 | 25.705 | 25.03 | 4277313 |
| 1732750800 | 25.41 | -0.16 | -0.63 | 25.32 | 25.45 | 25.035 | 3758170 |
| 1732664400 | 25.57 | -0.18 | -0.70 | 26.23 | 26.23 | 25.355 | 6139425 |
| 1732578000 | 25.75 | 1.27 | 5.19 | 25.39 | 25.915 | 25.17 | 8315097 |
| 1732318800 | 24.48 | -0.06 | -0.24 | 24.27 | 24.49 | 24.25 | 4107338 |
| 1732232400 | 24.54 | 0.04 | 0.16 | 24.06 | 24.6 | 23.955 | 5638079 |
| 1732146000 | 24.5 | -0.04 | -0.16 | 24.41 | 24.53 | 23.99 | 4217909 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
