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 | 0 | 25.43 | 25.52 | 25.4 | 1352997 | 25.46934735 | CS |
| 4 | 0.11 | 0.434439178515 | 25.32 | 25.52 | 25.18 | 1390176 | 25.36269918 | CS |
| 12 | 6.94 | 37.5338020552 | 18.49 | 25.52 | 17.21 | 1856495 | 24.57262234 | CS |
| 26 | 12.75 | 100.552050473 | 12.68 | 25.52 | 11.01 | 1331019 | 21.54967822 | CS |
| 52 | 10.14 | 66.3178548071 | 15.29 | 25.52 | 11.01 | 1072924 | 18.71312404 | CS |
| 156 | 4.96158728 | 24.2402151445 | 20.46841272 | 25.52 | 6.03052821 | 992444 | 13.83245692 | CS |
| 260 | 19.95329581 | 364.330354859 | 5.47670419 | 25.52 | 3.35371212 | 1105321 | 11.78843759 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 25.43 | -0.03 | -0.12 | 25.47 | 25.47 | 25.43 | 574809 |
| 1743115200 | 25.46 | -0.04 | -0.16 | 25.49 | 25.52 | 25.46 | 1389200 |
| 1743028800 | 25.5 | 0.02 | 0.08 | 25.5 | 25.52 | 25.48 | 1794663 |
| 1742942400 | 25.48 | 0.01 | 0.04 | 25.46 | 25.51 | 25.45 | 624660 |
| 1742856000 | 25.47 | 0.04 | 0.16 | 25.48 | 25.48 | 25.425 | 1691219 |
| 1742596800 | 25.43 | -0.01 | -0.04 | 25.43 | 25.48 | 25.4 | 2121813 |
| 1742510400 | 25.44 | 0.02 | 0.08 | 25.42 | 25.46 | 25.42 | 936537 |
| 1742424000 | 25.42 | 0.02 | 0.08 | 25.43 | 25.48 | 25.4 | 1476514 |
| 1742337600 | 25.4 | 0.01 | 0.04 | 25.4 | 25.44 | 25.38 | 864469 |
| 1742251200 | 25.39 | -0.05 | -0.20 | 25.39 | 25.42 | 25.38 | 889924 |
| 1741992000 | 25.44 | 0.1 | 0.39 | 25.35 | 25.44 | 25.34 | 1337581 |
| 1741905600 | 25.34 | 0.06 | 0.24 | 25.29 | 25.355 | 25.27 | 2359909 |
| 1741819200 | 25.28 | 0.03 | 0.12 | 25.3 | 25.3 | 25.26 | 1072662 |
| 1741732800 | 25.25 | 0 | 0.00 | 25.28 | 25.29 | 25.25 | 1303213 |
| 1741646400 | 25.25 | -0.09 | -0.36 | 25.27 | 25.325 | 25.25 | 1546247 |
| 1741390800 | 25.34 | 0.09 | 0.36 | 25.26 | 25.36 | 25.25 | 1946115 |
| 1741304400 | 25.25 | -0.06 | -0.24 | 25.25 | 25.29 | 25.245 | 807959 |
| 1741218000 | 25.31 | 0.08 | 0.32 | 25.23 | 25.32 | 25.23 | 1205527 |
| 1741131600 | 25.23 | -0.07 | -0.28 | 25.31 | 25.32 | 25.18 | 1886271 |
| 1741045200 | 25.3 | -0.08 | -0.32 | 25.37 | 25.38 | 25.3 | 2291144 |
| 1740786000 | 25.38 | 0.09 | 0.36 | 25.32 | 25.38 | 25.28 | 1094513 |
| 1740699600 | 25.29 | 0 | 0.00 | 25.32 | 25.33 | 25.28 | 586407 |
| 1740613200 | 25.29 | -0.01 | -0.04 | 25.29 | 25.32 | 25.27 | 533470 |
| 1740526800 | 25.3 | 0.02 | 0.08 | 25.3 | 25.315 | 25.245 | 1427151 |
| 1740440400 | 25.28 | 0.02 | 0.08 | 25.28 | 25.3 | 25.211 | 2993465 |
| 1740181200 | 25.26 | -0.07 | -0.28 | 25.34 | 25.34 | 25.26 | 1667498 |
| 1740094800 | 25.33 | 0.04 | 0.16 | 25.29 | 25.33 | 25.25 | 4182631 |
| 1740008400 | 25.29 | 0.01 | 0.04 | 25.29 | 25.31 | 25.25 | 1319932 |
| 1739922000 | 25.28 | -0.03 | -0.12 | 25.34 | 25.34 | 25.27 | 927016 |
| 1739576400 | 25.31 | -0.02 | -0.08 | 25.3 | 25.34 | 25.27 | 893653 |
| 1739490000 | 25.33 | 0 | 0.00 | 25.31 | 25.34 | 25.28 | 1480848 |
| 1739403600 | 25.33 | -0.02 | -0.08 | 25.25 | 25.365 | 25.25 | 1389008 |
| 1739317200 | 25.35 | -0.02 | -0.08 | 25.32 | 25.41 | 25.22 | 3205854 |
| 1739230800 | 25.37 | 0.18 | 0.71 | 25.16 | 25.41 | 25.16 | 2598443 |
| 1738971600 | 25.19 | 0.01 | 0.04 | 25.16 | 25.23 | 25.14 | 2993312 |
| 1738885200 | 25.18 | 0 | 0.00 | 25.13 | 25.215 | 25.11 | 2942874 |
| 1738798800 | 25.18 | 0.07 | 0.28 | 25.1 | 25.18 | 25.08 | 3857337 |
| 1738712400 | 25.11 | 0.01 | 0.04 | 25.13 | 25.14 | 25.06 | 11267724 |
| 1738626000 | 25.1 | 6.36 | 33.94 | 25.18 | 25.34 | 25.08 | 20123121 |
| 1738366800 | 18.74 | -0.26 | -1.37 | 18.89 | 19.21 | 18.5 | 677489 |
| 1738280400 | 19 | 0.08 | 0.42 | 19.13 | 19.63 | 18.96 | 813962 |
| 1738194000 | 18.92 | -0.07 | -0.37 | 18.97 | 19.3 | 18.82 | 314785 |
| 1738107600 | 18.99 | 0.09 | 0.48 | 19.05 | 19.62 | 18.9 | 469468 |
| 1738021200 | 18.9 | 0.01 | 0.05 | 18.8 | 19.205 | 18.55 | 518656 |
| 1737762000 | 18.89 | -0.17 | -0.89 | 19.04 | 19.14 | 18.83 | 334056 |
| 1737675600 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1737589200 | 19.06 | 0.06 | 0.32 | 19 | 19.205 | 18.86 | 569083 |
| 1737502800 | 19 | -0.05 | -0.26 | 19.46 | 19.46 | 18.96 | 874688 |
| 1737157200 | 19.05 | 0.15 | 0.79 | 19.14 | 19.14 | 18.82 | 1810844 |
| 1737070800 | 18.9 | 0.03 | 0.16 | 18.87 | 19.1676 | 18.75 | 589579 |
| 1736984400 | 18.87 | 0.17 | 0.91 | 18.91 | 19.074 | 17.21 | 823113 |
| 1736898000 | 18.7 | 0.24 | 1.30 | 18.65 | 18.82 | 18.315 | 221284 |
| 1736811600 | 18.46 | 0.11 | 0.60 | 18.02 | 18.52 | 17.945 | 507789 |
| 1736552400 | 18.35 | -0.28 | -1.50 | 18.3 | 18.52 | 18.12 | 450210 |
| 1736379600 | 18.63 | -0.1 | -0.53 | 18.425 | 18.8 | 18.38 | 701365 |
| 1736293200 | 18.73 | 0.18 | 0.97 | 18.604 | 18.73 | 18.16 | 537035 |
| 1736206800 | 18.55 | -0.02 | -0.11 | 18.82 | 18.92 | 18.41 | 318688 |
| 1735947600 | 18.57 | 0.08 | 0.43 | 18.68 | 18.81 | 18.46 | 319343 |
| 1735861200 | 18.49 | -0.17 | -0.91 | 18.855 | 18.855 | 18.28 | 307172 |
| 1735688400 | 18.66 | 0.01 | 0.05 | 18.79 | 18.9514 | 18.59 | 304901 |
| 1735602000 | 18.65 | -0.1 | -0.53 | 18.46 | 18.9 | 18.23 | 373500 |
