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 | 0.96 | 4.12903225806 | 23.25 | 24.62 | 22.85 | 96570 | 24.11551769 | CS |
| 4 | 1.83 | 8.17694369973 | 22.38 | 24.62 | 22.38 | 88623 | 23.62087148 | CS |
| 12 | 0.69 | 2.93367346939 | 23.52 | 24.62 | 21.6 | 74395 | 23.21620525 | CS |
| 26 | 0.89 | 3.81646655232 | 23.32 | 25.25 | 21.6 | 77836 | 23.55475096 | CS |
| 52 | -1.44 | -5.61403508772 | 25.65 | 27.91 | 21.6 | 81267 | 23.79231479 | CS |
| 156 | -3.91 | -13.9046941679 | 28.12 | 37.7 | 21.59 | 100130 | 27.4593174 | CS |
| 260 | 8.47 | 53.8119440915 | 15.74 | 37.7 | 11.88 | 140142 | 22.19020878 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 24.21 | -0.29 | -1.18 | 24.42 | 24.62 | 24.1 | 102901 |
| 1739486400 | 24.5 | 0.19 | 0.78 | 24.31 | 24.55 | 24.31 | 98984 |
| 1739400000 | 24.31 | 0.01 | 0.04 | 24.19 | 24.42 | 24 | 95482 |
| 1739313600 | 24.3 | 0.27 | 1.12 | 24 | 24.35 | 23.99 | 65995 |
| 1739227200 | 24.03 | 0.53 | 2.26 | 23.48 | 24.06 | 23.48 | 128456 |
| 1738968000 | 23.5 | 0.4 | 1.73 | 23.25 | 23.58 | 22.85 | 93932 |
| 1738881600 | 23.1 | -0.5 | -2.12 | 23.61 | 23.65 | 22.9 | 61621 |
| 1738795200 | 23.6 | 0.2 | 0.85 | 23.43 | 23.8 | 23.34 | 65431 |
| 1738708800 | 23.4 | 0.23 | 0.99 | 23.26 | 23.66 | 23.25 | 119193 |
| 1738622400 | 23.17 | -0.21 | -0.90 | 23.05 | 23.31 | 22.73 | 149184 |
| 1738363200 | 23.38 | -0.62 | -2.58 | 23.99 | 24.09 | 23.3 | 112945 |
| 1738276800 | 24 | 0.2 | 0.84 | 23.87 | 24.21 | 23.87 | 52466 |
| 1738190400 | 23.8 | -0.04 | -0.17 | 23.86 | 24.09 | 23.8 | 76513 |
| 1738104000 | 23.84 | 0.04 | 0.17 | 23.8 | 24 | 23.72 | 59681 |
| 1738017600 | 23.8 | 0.05 | 0.21 | 23.62 | 23.98 | 23.62 | 58117 |
| 1737758400 | 23.75 | 0.19 | 0.81 | 23.5 | 23.88 | 23.5 | 119287 |
| 1737672000 | 23.56 | 0.05 | 0.21 | 23.48 | 23.66 | 23.39 | 120746 |
| 1737585600 | 23.51 | 0.16 | 0.69 | 23.25 | 23.52 | 23.23 | 90216 |
| 1737499200 | 23.35 | 0.55 | 2.41 | 22.8 | 23.42 | 22.71 | 90165 |
| 1737412800 | 22.8 | 0.26 | 1.15 | 22.55 | 22.85 | 22.55 | 30691 |
| 1737153600 | 22.54 | 0.18 | 0.81 | 22.38 | 22.69 | 22.38 | 83361 |
| 1737067200 | 22.36 | 0.31 | 1.41 | 21.97 | 22.53 | 21.97 | 67316 |
| 1736980800 | 22.05 | 0.29 | 1.33 | 21.78 | 22.1 | 21.78 | 60427 |
| 1736894400 | 21.76 | -0.06 | -0.27 | 21.9 | 21.95 | 21.6 | 81042 |
| 1736808000 | 21.82 | -0.12 | -0.55 | 21.94 | 21.97 | 21.72 | 66574 |
| 1736548800 | 21.94 | -0.23 | -1.04 | 22.48 | 22.48 | 21.93 | 86667 |
| 1736462400 | 22.17 | -0.12 | -0.54 | 22.11 | 22.26 | 22.11 | 25795 |
| 1736376000 | 22.29 | -0.38 | -1.68 | 22.67 | 22.67 | 22.15 | 114282 |
| 1736289600 | 22.67 | 0.1 | 0.44 | 22.55 | 22.68 | 22.33 | 68967 |
| 1736203200 | 22.57 | -0.23 | -1.01 | 22.97 | 22.97 | 22.56 | 47850 |
| 1735944000 | 22.8 | 0.13 | 0.57 | 22.85 | 22.85 | 22.57 | 45840 |
| 1735857600 | 22.67 | 0.14 | 0.62 | 22.64 | 22.7 | 22.5 | 57456 |
| 1735684800 | 22.53 | -0.39 | -1.70 | 22.65 | 22.76 | 22.48 | 36866 |
| 1735598400 | 22.92 | -0.13 | -0.56 | 22.89 | 23.05 | 22.77 | 106375 |
| 1735339200 | 23.05 | -0.02 | -0.09 | 22.97 | 23.22 | 22.93 | 44670 |
| 1735069200 | 23.07 | 0.17 | 0.74 | 22.86 | 23.14 | 22.83 | 17455 |
| 1734993600 | 22.9 | 0.25 | 1.10 | 22.79 | 22.91 | 22.5 | 55072 |
| 1734734400 | 22.65 | 0.26 | 1.16 | 22.5 | 22.81 | 22.25 | 104322 |
| 1734648000 | 22.39 | -0.12 | -0.53 | 22.53 | 22.88 | 22.23 | 75514 |
| 1734561600 | 22.51 | -0.1 | -0.44 | 22.65 | 22.66 | 22.4 | 128194 |
| 1734475200 | 22.61 | -0.04 | -0.18 | 22.65 | 22.73 | 22.47 | 96707 |
| 1734388800 | 22.65 | -0.02 | -0.09 | 22.64 | 22.73 | 22.52 | 65511 |
| 1734129600 | 22.67 | -0.17 | -0.74 | 22.79 | 22.84 | 22.58 | 73646 |
| 1734043200 | 22.84 | -0.49 | -2.10 | 23.19 | 23.22 | 22.66 | 158139 |
| 1733956800 | 23.33 | -0.36 | -1.52 | 23.66 | 23.82 | 23.29 | 94837 |
| 1733870400 | 23.69 | -0.28 | -1.17 | 23.95 | 24.03 | 23.56 | 65056 |
| 1733784000 | 23.97 | 0.46 | 1.96 | 23.67 | 24.13 | 23.67 | 58223 |
| 1733524800 | 23.51 | -0.42 | -1.76 | 23.87 | 23.92 | 23.42 | 68932 |
| 1733438400 | 23.93 | 0.07 | 0.29 | 24 | 24.07 | 23.7 | 58900 |
| 1733352000 | 23.86 | -0.02 | -0.08 | 23.77 | 24.04 | 23.75 | 21945 |
| 1733265600 | 23.88 | -0.15 | -0.62 | 24.2 | 24.31 | 23.72 | 70835 |
| 1733179200 | 24.03 | -0.23 | -0.95 | 24.12 | 24.23 | 23.93 | 42160 |
| 1732920000 | 24.26 | 0.22 | 0.92 | 24.06 | 24.49 | 24.06 | 41986 |
| 1732833600 | 24.04 | 0.01 | 0.04 | 24 | 24.38 | 23.93 | 23760 |
| 1732747200 | 24.03 | 0.11 | 0.46 | 23.73 | 24.11 | 23.7 | 44035 |
| 1732660800 | 23.92 | -0.09 | -0.37 | 24.05 | 24.05 | 23.55 | 80086 |
| 1732574400 | 24.01 | 0.35 | 1.48 | 23.51 | 24.23 | 23.51 | 77402 |
| 1732315200 | 23.66 | 0.01 | 0.04 | 23.52 | 23.88 | 23.52 | 35229 |
| 1732228800 | 23.65 | 0.06 | 0.25 | 23.59 | 23.65 | 23.36 | 34026 |
| 1732142400 | 23.59 | 0.15 | 0.64 | 23.43 | 23.59 | 23.18 | 40286 |
| 1732056000 | 23.44 | 0.09 | 0.39 | 23.32 | 23.62 | 23.1 | 40343 |
| 1731969600 | 23.35 | -0.1 | -0.43 | 23.39 | 23.57 | 23.28 | 27194 |
