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 | -1.67 | -7.00209643606 | 23.85 | 23.88 | 22.15 | 1933713 | 23.03656227 | CS |
| 4 | -4.53 | -16.9599400973 | 26.71 | 27.09 | 22.15 | 1948433 | 24.3438298 | CS |
| 12 | -2.32 | -9.4693877551 | 24.5 | 28.37 | 22.15 | 1745438 | 25.55049636 | CS |
| 26 | -5.82 | -20.7857142857 | 28 | 29.92 | 22.15 | 1617468 | 26.19628048 | CS |
| 52 | -2.06 | -8.49834983498 | 24.24 | 33.7 | 22.15 | 1678087 | 27.10527131 | CS |
| 156 | 12 | 117.878192534 | 10.18 | 33.7 | 10.03 | 2207617 | 21.85819171 | CS |
| 260 | 14.78 | 199.72972973 | 7.4 | 33.7 | 1.13 | 2532827 | 13.8427107 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733524800 | 23.8 | -0.84 | -3.41 | 24.54 | 24.54 | 23.49 | 1920069 |
| 1733438400 | 24.64 | -0.06 | -0.24 | 24.62 | 25 | 24.59 | 1125482 |
| 1733352000 | 24.7 | -0.57 | -2.26 | 25.27 | 25.33 | 24.25 | 2691003 |
| 1733265600 | 25.27 | 0.23 | 0.92 | 25.16 | 25.33 | 24.84 | 1560897 |
| 1733179200 | 25.04 | -0.16 | -0.63 | 25.24 | 25.43 | 24.86 | 1507442 |
| 1732920000 | 25.2 | 0.2 | 0.80 | 25 | 25.3 | 24.94 | 919010 |
| 1732833600 | 25 | 0.18 | 0.73 | 24.9 | 25.09 | 24.8 | 305634 |
| 1732747200 | 24.82 | 0.11 | 0.45 | 24.56 | 25.15 | 24.55 | 1772454 |
| 1732660800 | 24.71 | -1.31 | -5.03 | 25.29 | 25.46 | 24.55 | 3511118 |
| 1732574400 | 26.02 | -0.63 | -2.36 | 26.5 | 26.51 | 25.8 | 4101709 |
| 1732315200 | 26.65 | -0.12 | -0.45 | 26.71 | 27.09 | 26.35 | 1605626 |
| 1732228800 | 26.77 | 1.09 | 4.24 | 25.98 | 26.79 | 25.75 | 1640178 |
| 1732142400 | 25.68 | 0.32 | 1.26 | 25.6 | 25.7 | 25.29 | 1422741 |
| 1732056000 | 25.36 | -0.35 | -1.36 | 25.56 | 25.66 | 25.29 | 1144030 |
| 1731969600 | 25.71 | 0.4 | 1.58 | 25.46 | 25.86 | 25.39 | 1082293 |
| 1731710400 | 25.31 | -0.89 | -3.40 | 26.07 | 26.15 | 25.26 | 1399163 |
| 1731624000 | 26.2 | 0.67 | 2.62 | 25.81 | 26.28 | 25.7 | 1350347 |
| 1731537600 | 25.53 | 0.01 | 0.04 | 25.61 | 25.7 | 24.96 | 1479999 |
| 1731451200 | 25.52 | -0.32 | -1.24 | 25.84 | 26.1 | 25.19 | 2132316 |
| 1731364800 | 25.84 | -0.29 | -1.11 | 25.83 | 26.27 | 25.53 | 2038034 |
| 1731105600 | 26.13 | -0.98 | -3.61 | 26.95 | 26.96 | 25.98 | 1337465 |
| 1731019200 | 27.11 | -0.22 | -0.80 | 27.16 | 27.44 | 26.53 | 2814443 |
| 1730932800 | 27.33 | 0.84 | 3.17 | 25.85 | 27.37 | 25.41 | 2373627 |
| 1730846400 | 26.49 | 0.24 | 0.91 | 26.3 | 26.78 | 26.2 | 1320786 |
| 1730760000 | 26.25 | 1.1 | 4.37 | 25.35 | 26.39 | 25.28 | 1689638 |
| 1730497200 | 25.15 | -0.3 | -1.18 | 25.61 | 25.89 | 25.06 | 1289242 |
| 1730410800 | 25.45 | 0.09 | 0.35 | 25.49 | 25.61 | 24.92 | 1540179 |
| 1730324400 | 25.36 | 0.28 | 1.12 | 25.31 | 25.46 | 25.06 | 1023426 |
| 1730238000 | 25.08 | -0.35 | -1.38 | 25.38 | 25.42 | 24.9 | 1280303 |
| 1730151600 | 25.43 | -0.64 | -2.45 | 25.07 | 25.47 | 24.85 | 1739821 |
| 1729892400 | 26.07 | 0.45 | 1.76 | 25.76 | 26.2 | 25.71 | 1074849 |
| 1729806000 | 25.62 | -0.05 | -0.19 | 25.67 | 25.83 | 25.35 | 1056233 |
| 1729719600 | 25.67 | -0.61 | -2.32 | 26.23 | 26.23 | 25.55 | 1542828 |
| 1729633200 | 26.28 | 0.36 | 1.39 | 25.98 | 26.31 | 25.78 | 1795074 |
| 1729546800 | 25.92 | 0.26 | 1.01 | 26 | 26.22 | 25.75 | 1174996 |
| 1729287600 | 25.66 | -0.62 | -2.36 | 26.18 | 26.2 | 25.25 | 1653138 |
| 1729201200 | 26.28 | 0.11 | 0.42 | 26.14 | 26.39 | 26.08 | 1380197 |
| 1729114800 | 26.17 | -0.22 | -0.83 | 26.4 | 26.51 | 25.94 | 1951687 |
| 1729028400 | 26.39 | -1.45 | -5.21 | 26.76 | 26.82 | 25.86 | 2496429 |
| 1728682800 | 27.84 | -0.18 | -0.64 | 27.9 | 28.14 | 27.67 | 1553073 |
| 1728596400 | 28.02 | 0.52 | 1.89 | 27.4 | 28.19 | 27.3 | 1636071 |
| 1728510000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1728423600 | 27.5 | -0.6 | -2.14 | 27.47 | 27.6 | 27.11 | 1434250 |
| 1728337200 | 28.1 | 0.41 | 1.48 | 27.84 | 28.37 | 27.73 | 2027897 |
| 1728078000 | 27.69 | 0.1 | 0.36 | 27.8 | 27.97 | 27.49 | 1710893 |
| 1727991600 | 27.59 | 1.17 | 4.43 | 26.54 | 27.68 | 26.39 | 2397982 |
| 1727905200 | 26.42 | 0.05 | 0.19 | 26.79 | 26.94 | 26.17 | 1395887 |
| 1727818800 | 26.37 | 0.96 | 3.78 | 25.15 | 26.99 | 25.15 | 2930766 |
| 1727730000 | 25.41 | 0.5 | 2.01 | 24.85 | 25.6 | 24.83 | 1654343 |
| 1727473200 | 24.91 | 0.55 | 2.26 | 24.5 | 24.97 | 24.47 | 1302144 |
| 1727386800 | 24.36 | -1.34 | -5.21 | 25.12 | 25.25 | 24.34 | 2603757 |
| 1727300400 | 25.7 | -0.31 | -1.19 | 26 | 26.15 | 25.38 | 2580959 |
| 1727214000 | 26.01 | 0.33 | 1.29 | 26.28 | 26.37 | 25.94 | 1536300 |
| 1727127600 | 25.68 | -0.03 | -0.12 | 25.64 | 26.21 | 25.48 | 1002253 |
