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 | 0.06 | 0.288461538462 | 20.8 | 21.25 | 20.41 | 4799118 | 21.00884151 | CS |
| 4 | 0.88 | 4.4044044044 | 19.98 | 21.25 | 19.38 | 4089358 | 20.41993331 | CS |
| 12 | -0.94 | -4.3119266055 | 21.8 | 22.54 | 19.1 | 4387136 | 20.68752907 | CS |
| 26 | -1.13 | -5.13869940882 | 21.99 | 23.43 | 19.1 | 3969833 | 21.44677752 | CS |
| 52 | -2.5 | -10.7020547945 | 23.36 | 24.47 | 19.1 | 3668822 | 21.79441693 | CS |
| 156 | -9.94 | -32.2727272727 | 30.8 | 34.65 | 19.1 | 2960806 | 25.19732041 | CS |
| 260 | -32.82 | -61.1400894188 | 53.68 | 55.48 | 19.1 | 2786574 | 25.95418194 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 20.85 | -0.22 | -1.04 | 21.11 | 21.17 | 20.85 | 8318291 |
| 1738708800 | 21.07 | -0.12 | -0.57 | 21.15 | 21.23 | 21.02 | 3591336 |
| 1738622400 | 21.19 | 0.11 | 0.52 | 20.41 | 21.25 | 20.41 | 4075561 |
| 1738363200 | 21.08 | 0.06 | 0.29 | 21 | 21.11 | 20.91 | 4565712 |
| 1738276800 | 21.02 | 0.19 | 0.91 | 20.8 | 21.16 | 20.74 | 3444692 |
| 1738190400 | 20.83 | -0.31 | -1.47 | 21.08 | 21.21 | 20.77 | 3398612 |
| 1738104000 | 21.14 | 0.2 | 0.96 | 21.05 | 21.25 | 20.94 | 3679617 |
| 1738017600 | 20.94 | 0.67 | 3.31 | 20.27 | 21.04 | 20.27 | 4364711 |
| 1737758400 | 20.27 | -0.05 | -0.25 | 20.31 | 20.44 | 20.26 | 2470023 |
| 1737672000 | 20.32 | -0.03 | -0.15 | 20.32 | 20.46 | 20.26 | 2829797 |
| 1737585600 | 20.35 | 0.17 | 0.84 | 20.23 | 20.42 | 20.08 | 4857595 |
| 1737499200 | 20.18 | -0.1 | -0.49 | 20.25 | 20.29 | 20.08 | 3922231 |
| 1737412800 | 20.28 | 0.14 | 0.70 | 20.19 | 20.35 | 20.18 | 1960174 |
| 1737153600 | 20.14 | 0.16 | 0.80 | 20.01 | 20.22 | 20 | 3876672 |
| 1737067200 | 19.98 | 0.38 | 1.94 | 19.62 | 20 | 19.62 | 3185720 |
| 1736980800 | 19.6 | -0.1 | -0.51 | 19.81 | 19.96 | 19.58 | 5207906 |
| 1736894400 | 19.7 | -0.17 | -0.86 | 19.68 | 19.79 | 19.38 | 4468333 |
| 1736808000 | 19.87 | 0.18 | 0.91 | 19.57 | 19.89 | 19.51 | 4441987 |
| 1736548800 | 19.69 | -0.25 | -1.25 | 19.89 | 19.89 | 19.52 | 5754767 |
| 1736462400 | 19.94 | -0.05 | -0.25 | 19.98 | 20.04 | 19.81 | 3373426 |
| 1736376000 | 19.99 | -0.09 | -0.45 | 20.09 | 20.1 | 19.77 | 5683929 |
| 1736289600 | 20.08 | 0.09 | 0.45 | 20.16 | 20.26 | 20.04 | 3616315 |
| 1736203200 | 19.99 | 0.08 | 0.40 | 20 | 20.13 | 19.86 | 3773425 |
| 1735944000 | 19.91 | 0.28 | 1.43 | 19.69 | 20.06 | 19.66 | 3853222 |
| 1735857600 | 19.63 | 0.14 | 0.72 | 19.6 | 19.81 | 19.51 | 2730679 |
| 1735684800 | 19.49 | 0.18 | 0.93 | 19.31 | 19.59 | 19.26 | 2582763 |
| 1735598400 | 19.31 | -0.15 | -0.77 | 19.41 | 19.45 | 19.1 | 6267473 |
| 1735339200 | 19.46 | 0.01 | 0.05 | 19.4 | 19.58 | 19.35 | 5152583 |
| 1735069200 | 19.45 | -0.3 | -1.52 | 19.69 | 19.69 | 19.45 | 4865659 |
| 1734993600 | 19.75 | -0.17 | -0.85 | 19.85 | 19.9 | 19.59 | 4197221 |
| 1734734400 | 19.92 | 0.12 | 0.61 | 19.84 | 20.1 | 19.57 | 9430329 |
| 1734648000 | 19.8 | -0.25 | -1.25 | 19.88 | 20.05 | 19.66 | 5743017 |
| 1734561600 | 20.05 | -0.06 | -0.30 | 20.02 | 20.14 | 19.81 | 6410794 |
| 1734475200 | 20.11 | -0.42 | -2.05 | 20.34 | 20.51 | 20.03 | 6494134 |
| 1734388800 | 20.53 | -0.2 | -0.96 | 20.64 | 20.91 | 20.42 | 5305248 |
| 1734129600 | 20.73 | -0.24 | -1.14 | 20.82 | 20.85 | 20.5 | 6564364 |
| 1734043200 | 20.97 | -0.54 | -2.51 | 21.49 | 21.52 | 20.88 | 8410612 |
| 1733956800 | 21.51 | -0.84 | -3.76 | 21.9 | 21.94 | 21.47 | 6439105 |
| 1733870400 | 22.35 | 0.02 | 0.09 | 22.34 | 22.36 | 21.91 | 5043738 |
| 1733784000 | 22.33 | 0.08 | 0.36 | 22.26 | 22.54 | 22.15 | 5191917 |
| 1733524800 | 22.25 | 0.13 | 0.59 | 22.16 | 22.3 | 22.1 | 3650259 |
| 1733438400 | 22.12 | 0.05 | 0.23 | 22.1 | 22.32 | 22.05 | 3481090 |
| 1733352000 | 22.07 | 0.03 | 0.14 | 22 | 22.1 | 21.86 | 3574184 |
| 1733265600 | 22.04 | 0.14 | 0.64 | 21.97 | 22.15 | 21.96 | 4123392 |
| 1733179200 | 21.9 | 0.1 | 0.46 | 21.81 | 21.95 | 21.67 | 3536347 |
| 1732920000 | 21.8 | 0.01 | 0.05 | 21.76 | 21.82 | 21.69 | 2134528 |
| 1732833600 | 21.79 | 0.06 | 0.28 | 21.72 | 21.86 | 21.72 | 1181320 |
| 1732747200 | 21.73 | 0.31 | 1.45 | 21.4 | 21.76 | 21.4 | 3072082 |
| 1732660800 | 21.42 | -0.22 | -1.02 | 21.55 | 21.78 | 21.31 | 5039767 |
| 1732574400 | 21.64 | 0.38 | 1.79 | 21.32 | 21.68 | 21.26 | 5414104 |
| 1732315200 | 21.26 | -0.12 | -0.56 | 21.45 | 21.53 | 21.16 | 4098894 |
| 1732228800 | 21.38 | -0.29 | -1.34 | 21.58 | 21.62 | 21.2 | 4884431 |
| 1732142400 | 21.67 | 0.02 | 0.09 | 21.64 | 21.72 | 21.53 | 3131727 |
| 1732056000 | 21.65 | 0.02 | 0.09 | 21.49 | 21.67 | 21.4 | 2999013 |
| 1731969600 | 21.63 | 0.24 | 1.12 | 21.35 | 21.78 | 21.35 | 3533858 |
| 1731710400 | 21.39 | 0.05 | 0.23 | 21.32 | 21.47 | 21.23 | 2397100 |
| 1731624000 | 21.34 | -0.47 | -2.15 | 21.8 | 21.95 | 21.32 | 4270956 |
| 1731537600 | 21.81 | -0.07 | -0.32 | 21.88 | 22.05 | 21.78 | 3037039 |
| 1731451200 | 21.88 | -0.07 | -0.32 | 21.96 | 22 | 21.54 | 4571616 |
| 1731364800 | 21.95 | 0.14 | 0.64 | 21.79 | 22.1 | 21.72 | 3579468 |
| 1731105600 | 21.81 | 0.79 | 3.76 | 21.8 | 22.14 | 21.62 | 6629755 |
| 1731019200 | 21.02 | -0.03 | -0.14 | 21.19 | 21.2 | 20.88 | 4879195 |
| 1730932800 | 21.05 | -0.56 | -2.59 | 21.55 | 21.55 | 20.9 | 11102678 |
