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 | -1.5 | -7.14285714286 | 21 | 21.27 | 19.5 | 289642 | 20.63496668 | CS |
| 4 | -3.13 | -13.8311975254 | 22.63 | 23.27 | 19.5 | 350357 | 21.35032085 | CS |
| 12 | -5 | -20.4081632653 | 24.5 | 26.73 | 19.5 | 304780 | 23.42814953 | CS |
| 26 | -0.49 | -2.45122561281 | 19.99 | 30.4 | 19.5 | 202741 | 24.18149937 | CS |
| 52 | -0.49 | -2.45122561281 | 19.99 | 30.4 | 19.5 | 102980 | 24.18149937 | CS |
| 156 | 7.64 | 64.4182124789 | 11.86 | 30.4 | 9.51 | 617717 | 18.00049155 | CS |
| 260 | 7.59 | 63.7279596977 | 11.91 | 30.4 | 2.21 | 908903 | 13.42965825 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.14 | -0.26 | -1.27 | 20.38 | 20.38 | 19.765 | 321359 |
| 1732146000 | 20.4 | -0.16 | -0.78 | 20.56 | 20.62 | 20.11 | 176337 |
| 1732059600 | 20.56 | 0.11 | 0.54 | 20.21 | 20.64 | 20.21 | 140250 |
| 1731973200 | 20.45 | 0.22 | 1.09 | 20.3 | 20.85 | 20.27 | 175392 |
| 1731714000 | 20.23 | -0.78 | -3.71 | 21.05 | 21.05 | 20.23 | 357807 |
| 1731627600 | 21.01 | 0.13 | 0.62 | 20.8 | 21.27 | 20.5828 | 614124 |
| 1731541200 | 20.88 | 0.46 | 2.25 | 20.41 | 21.34 | 20.375 | 475952 |
| 1731454800 | 20.42 | -0.19 | -0.92 | 20.4 | 20.55 | 20.02 | 387093 |
| 1731368400 | 20.61 | -0.42 | -2.00 | 20.8 | 20.87 | 20.29 | 546214 |
| 1731109200 | 21.03 | -0.78 | -3.58 | 21.81 | 21.81 | 20.78 | 400620 |
| 1731022800 | 21.81 | 0.16 | 0.74 | 21.73 | 22.24 | 21.705 | 172070 |
| 1730936400 | 21.65 | 0.13 | 0.60 | 21.49 | 21.93 | 20.9 | 327287 |
| 1730850000 | 21.52 | -0.01 | -0.05 | 21.76 | 21.89 | 21.2901 | 276770 |
| 1730763600 | 21.53 | -0.14 | -0.65 | 21.6 | 22.11 | 21.362 | 428401 |
| 1730500800 | 21.67 | -0.14 | -0.64 | 22 | 22.03 | 21.655 | 264225 |
| 1730414400 | 21.81 | 0.37 | 1.73 | 21.33 | 22.15 | 21.29 | 584416 |
| 1730328000 | 21.44 | -0.82 | -3.68 | 22 | 22.08 | 21.27 | 582324 |
| 1730241600 | 22.26 | -0.42 | -1.85 | 22.57 | 22.7497 | 22.05 | 236697 |
| 1730155200 | 22.68 | -0.12 | -0.53 | 22.6 | 22.89 | 22.1762 | 204483 |
| 1729896000 | 22.8 | 0.16 | 0.71 | 22.67 | 23.026 | 22.55 | 204426 |
| 1729809600 | 22.64 | 0.02 | 0.09 | 22.63 | 23.27 | 22.27 | 519077 |
| 1729723200 | 22.62 | -1.37 | -5.71 | 23.75 | 23.85 | 22.53 | 792854 |
| 1729636800 | 23.99 | -0.86 | -3.46 | 24.85 | 24.85 | 23.99 | 218653 |
| 1729550400 | 24.85 | -0.08 | -0.32 | 24.96 | 25.17 | 24.665 | 204010 |
| 1729291200 | 24.93 | 0.68 | 2.80 | 24.97 | 25.03 | 24.4 | 204924 |
| 1729204800 | 24.25 | 0.12 | 0.50 | 24.28 | 24.45 | 23.97 | 204278 |
| 1729118400 | 24.13 | 0.03 | 0.12 | 24.1 | 24.345 | 24 | 353210 |
| 1729032000 | 24.1 | -0.89 | -3.56 | 24.76 | 24.785 | 24.06 | 355153 |
| 1728945600 | 24.99 | -0.38 | -1.50 | 25.41 | 25.41 | 24.94 | 236154 |
| 1728686400 | 25.37 | 0.2 | 0.79 | 25.17 | 25.47 | 25.0401 | 182882 |
| 1728600000 | 25.17 | 0.04 | 0.16 | 25.26 | 25.53 | 25.07 | 258955 |
| 1728513600 | 25.13 | -0.96 | -3.68 | 25.94 | 26.055 | 25.03 | 489015 |
| 1728427200 | 26.09 | -0.42 | -1.58 | 26.37 | 26.37 | 25.75 | 264871 |
| 1728340800 | 26.51 | 0.34 | 1.30 | 26.2 | 26.709 | 26.03 | 251282 |
| 1728081600 | 26.17 | -0.49 | -1.84 | 26.89 | 26.895 | 26.02 | 313173 |
| 1727995200 | 26.66 | 0.7 | 2.70 | 25.94 | 26.73 | 25.7296 | 272423 |
| 1727908800 | 25.96 | 0.96 | 3.84 | 25.38 | 25.99 | 25.36 | 423250 |
| 1727822400 | 25 | -0.1 | -0.40 | 25 | 25.43 | 24.87 | 456819 |
| 1727736000 | 25.1 | -0.31 | -1.22 | 25.22 | 25.2714 | 24.83 | 240075 |
| 1727476800 | 25.41 | -0.44 | -1.70 | 25.78 | 26 | 25.385 | 176293 |
| 1727390400 | 25.85 | 0.67 | 2.66 | 25.2 | 25.898 | 25.2 | 190479 |
| 1727304000 | 25.18 | -0.44 | -1.72 | 25.5 | 25.5 | 25.03 | 185759 |
| 1727217600 | 25.62 | 0.61 | 2.44 | 25.27 | 25.69 | 25.245 | 245484 |
| 1727131200 | 25.01 | -0.03 | -0.12 | 25.24 | 25.3732 | 24.78 | 169517 |
| 1726872000 | 25.04 | -0.87 | -3.36 | 25.4 | 25.46 | 24.91 | 239607 |
| 1726785600 | 25.91 | 0.52 | 2.05 | 25.39 | 25.93 | 25.3 | 229954 |
| 1726699200 | 25.39 | -0.06 | -0.24 | 25.53 | 25.72 | 25.29 | 166591 |
| 1726612800 | 25.45 | -0.08 | -0.31 | 25.63 | 25.63 | 25.24 | 202734 |
| 1726526400 | 25.53 | 0.26 | 1.03 | 25.49 | 25.75 | 25.33 | 186631 |
| 1726267200 | 25.27 | 0.62 | 2.52 | 24.87 | 25.78 | 24.78 | 298207 |
| 1726180800 | 24.65 | 0.06 | 0.24 | 25.03 | 25.4 | 24.45 | 538832 |
| 1726094400 | 24.59 | 1.62 | 7.05 | 23.75 | 24.79 | 22.81 | 663246 |
| 1726008000 | 22.97 | -0.22 | -0.95 | 23.44 | 23.44 | 22.69 | 312794 |
| 1725921600 | 23.19 | 0 | 0.00 | 23.19 | 23.37 | 23.015 | 144335 |
| 1725662400 | 23.19 | -0.27 | -1.15 | 23.34 | 23.6 | 22.76 | 241258 |
| 1725576000 | 23.46 | -0.1 | -0.42 | 23.61 | 23.83 | 23.36 | 187945 |
| 1725489600 | 23.56 | -0.26 | -1.09 | 23.74 | 23.83 | 23.42 | 200981 |
| 1725403200 | 23.82 | -1.15 | -4.61 | 24.68 | 24.7293 | 23.72 | 297254 |
| 1725057600 | 24.97 | 0.71 | 2.93 | 24.5 | 25.37 | 24.5 | 433391 |
| 1724971200 | 24.26 | -0.14 | -0.57 | 24.5 | 24.65 | 24.21 | 119598 |
| 1724884800 | 24.4 | -0.5 | -2.01 | 24.7 | 24.9 | 24.245 | 178126 |
| 1724798400 | 24.9 | 0.12 | 0.48 | 24.77 | 24.93 | 24.4761 | 130793 |
| 1724712000 | 24.78 | 0.26 | 1.06 | 24.57 | 25.13 | 24.57 | 162697 |
| 1724452800 | 24.52 | 0.42 | 1.74 | 24.17 | 24.65 | 24.12 | 161688 |
| 1724366400 | 24.1 | -0.3 | -1.23 | 24.42 | 24.49 | 24.05 | 162403 |
