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 | 1.27 | 5.90697674419 | 21.5 | 23.02 | 19.77 | 7615685 | 21.81816781 | CS |
| 4 | -0.48 | -2.06451612903 | 23.25 | 24.42 | 19.77 | 3465275 | 22.36492681 | CS |
| 12 | -1.08 | -4.52830188679 | 23.85 | 25.89 | 19.77 | 2622598 | 23.09645784 | CS |
| 26 | -1.67 | -6.83306055646 | 24.44 | 28.37 | 19.77 | 2180602 | 24.2074788 | CS |
| 52 | -5.83 | -20.3846153846 | 28.6 | 33.7 | 19.77 | 1830388 | 26.31415691 | CS |
| 156 | 3.34 | 17.1899125064 | 19.43 | 33.7 | 13.91 | 2236514 | 22.4454051 | CS |
| 260 | 16.93 | 289.897260274 | 5.84 | 33.7 | 1.13 | 2543925 | 14.50989946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 22.77 | 0.86 | 3.93 | 22.13 | 22.99 | 22.06 | 2988783 |
| 1741300800 | 21.91 | 0.67 | 3.15 | 21.14 | 22 | 21.05 | 3993328 |
| 1741214400 | 21.24 | 0.48 | 2.31 | 20.45 | 21.45 | 20.45 | 4446607 |
| 1741128000 | 20.76 | 0.15 | 0.73 | 20 | 21.25 | 19.77 | 4836926 |
| 1741041600 | 20.61 | -1.91 | -8.48 | 22.69 | 22.69 | 20.43 | 5279627 |
| 1740782400 | 22.52 | -0.43 | -1.87 | 21.5 | 23.02 | 21.43 | 19521937 |
| 1740696000 | 22.95 | 0.11 | 0.48 | 22.98 | 23.22 | 22.56 | 2617691 |
| 1740609600 | 22.84 | 0.27 | 1.20 | 22.7 | 22.88 | 22.4 | 2342409 |
| 1740523200 | 22.57 | 0.02 | 0.09 | 22.66 | 22.67 | 21.9 | 2433157 |
| 1740436800 | 22.55 | -0.11 | -0.49 | 22.82 | 23.02 | 22.47 | 1408036 |
| 1740177600 | 22.66 | -1.38 | -5.74 | 23.95 | 23.95 | 22.61 | 3570887 |
| 1740091200 | 24.04 | 0.29 | 1.22 | 23.61 | 24.08 | 23.36 | 1478770 |
| 1740004800 | 23.75 | 0.49 | 2.11 | 23.35 | 23.81 | 23.32 | 1057793 |
| 1739918400 | 23.26 | 0.28 | 1.22 | 23.21 | 23.42 | 22.83 | 1613442 |
| 1739572800 | 22.98 | -0.36 | -1.54 | 23.47 | 23.47 | 22.81 | 1491592 |
| 1739486400 | 23.34 | -0.03 | -0.13 | 23.29 | 23.49 | 23.06 | 1472145 |
| 1739400000 | 23.37 | -0.51 | -2.14 | 23.7 | 24.08 | 23.3 | 1996986 |
| 1739313600 | 23.88 | 0.36 | 1.53 | 23.74 | 24.42 | 23.7 | 1827916 |
| 1739227200 | 23.52 | 0.5 | 2.17 | 23.3 | 23.76 | 23.25 | 1861320 |
| 1738968000 | 23.02 | 0 | 0.00 | 23.25 | 23.51 | 22.96 | 2589661 |
| 1738881600 | 23.02 | -0.8 | -3.36 | 23.97 | 24.09 | 22.63 | 2890990 |
| 1738795200 | 23.82 | -0.36 | -1.49 | 24.1 | 24.1 | 23.73 | 1534347 |
| 1738708800 | 24.18 | 0.79 | 3.38 | 23.2 | 24.52 | 23.14 | 3138220 |
| 1738622400 | 23.39 | -0.44 | -1.85 | 23.18 | 24.19 | 22.98 | 3716615 |
| 1738363200 | 23.83 | -0.13 | -0.54 | 24.07 | 24.33 | 23.6 | 2780579 |
| 1738276800 | 23.96 | -0.24 | -0.99 | 24.09 | 24.24 | 23.3 | 2411632 |
| 1738190400 | 24.2 | 0.83 | 3.55 | 23.34 | 24.44 | 23.22 | 2229249 |
| 1738104000 | 23.37 | 0.08 | 0.34 | 23.41 | 23.5 | 22.98 | 2408788 |
| 1738017600 | 23.29 | -0.27 | -1.15 | 23.37 | 23.55 | 23.04 | 1988404 |
| 1737758400 | 23.56 | -0.23 | -0.97 | 23.75 | 23.89 | 23.37 | 1604816 |
| 1737672000 | 23.79 | -0.32 | -1.33 | 24.03 | 24.49 | 23.67 | 2084822 |
| 1737585600 | 24.11 | 0.08 | 0.33 | 24.01 | 24.47 | 23.74 | 2478669 |
| 1737499200 | 24.03 | -1.05 | -4.19 | 24.24 | 24.35 | 23.75 | 2703513 |
| 1737412800 | 25.08 | 1.48 | 6.27 | 23.65 | 25.14 | 23.65 | 2230136 |
| 1737153600 | 23.6 | 0.37 | 1.59 | 23.13 | 23.71 | 22.89 | 2816483 |
| 1737067200 | 23.23 | -0.77 | -3.21 | 23.81 | 23.88 | 23.03 | 2561305 |
| 1736980800 | 24 | 0.29 | 1.22 | 23.8 | 24.26 | 23.67 | 2029767 |
| 1736894400 | 23.71 | 0.01 | 0.04 | 23.69 | 23.86 | 23.33 | 2358406 |
| 1736808000 | 23.7 | -1.4 | -5.58 | 25.22 | 25.67 | 23.65 | 4742817 |
| 1736548800 | 25.1 | 0.46 | 1.87 | 25.03 | 25.89 | 25 | 3127094 |
| 1736462400 | 24.64 | 0.38 | 1.57 | 24.22 | 24.68 | 24.22 | 793345 |
| 1736376000 | 24.26 | -0.42 | -1.70 | 24.66 | 24.73 | 23.96 | 2001773 |
| 1736289600 | 24.68 | 0.5 | 2.07 | 24.34 | 24.86 | 24.23 | 1966235 |
| 1736203200 | 24.18 | 0.34 | 1.43 | 24.01 | 24.76 | 24.01 | 2216904 |
| 1735944000 | 23.84 | -0.15 | -0.63 | 24.09 | 24.14 | 23.65 | 2285012 |
| 1735857600 | 23.99 | 0.39 | 1.65 | 23.94 | 24.26 | 23.72 | 1654845 |
| 1735684800 | 23.6 | 0.74 | 3.24 | 22.96 | 23.62 | 22.96 | 1350976 |
| 1735598400 | 22.86 | -0.18 | -0.78 | 23.2 | 23.42 | 22.84 | 1406708 |
| 1735339200 | 23.04 | -0.12 | -0.52 | 23.14 | 23.44 | 22.98 | 1237336 |
| 1735069200 | 23.16 | 0.45 | 1.98 | 22.8 | 23.3 | 22.58 | 662108 |
| 1734993600 | 22.71 | 0.53 | 2.39 | 22.18 | 22.74 | 22.02 | 1823772 |
| 1734734400 | 22.18 | -0.26 | -1.16 | 22.22 | 22.46 | 22.15 | 2121054 |
| 1734648000 | 22.44 | -0.17 | -0.75 | 22.88 | 23.14 | 22.33 | 2177183 |
| 1734561600 | 22.61 | -0.58 | -2.50 | 23.21 | 23.38 | 22.36 | 1837530 |
| 1734475200 | 23.19 | -0.07 | -0.30 | 22.9 | 23.26 | 22.61 | 2036824 |
| 1734388800 | 23.26 | -0.47 | -1.98 | 23.59 | 23.8 | 23.22 | 1570347 |
| 1734129600 | 23.73 | -0.07 | -0.29 | 23.85 | 23.88 | 23.51 | 2046681 |
| 1734043200 | 23.8 | -0.47 | -1.94 | 24.16 | 24.16 | 23.52 | 2299759 |
| 1733956800 | 24.27 | 0.77 | 3.28 | 23.61 | 24.33 | 23.38 | 2831433 |
| 1733870400 | 23.5 | -0.18 | -0.76 | 23.74 | 23.89 | 23.44 | 1380953 |
| 1733784000 | 23.68 | -0.12 | -0.50 | 24.04 | 24.28 | 23.64 | 1767504 |
