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 | -4.44444444444 | 22.5 | 23.5 | 21.5 | 187583 | 22.85137779 | DE |
| 4 | -2.4 | -10.0418410042 | 23.9 | 25.5 | 20.5 | 364107 | 23.23365701 | DE |
| 12 | 2.25 | 11.6883116883 | 19.25 | 29 | 19.25 | 614663 | 23.21989132 | DE |
| 26 | 7.75 | 56.3636363636 | 13.75 | 29 | 13.25 | 739900 | 20.7094631 | DE |
| 52 | 12.75 | 145.714285714 | 8.75 | 29 | 8 | 504826 | 18.07276519 | DE |
| 156 | 12 | 126.315789474 | 9.5 | 29 | 5.625 | 338626 | 13.58737227 | DE |
| 260 | 18.35 | 582.53968254 | 3.15 | 29 | 3.15 | 325065 | 12.39708403 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 240665 |
| 1732123800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 30045 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 25403 |
| 1731951000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 87068 |
| 1731691800 | 22.5 | -0.6 | -2.60 | 23.1 | 23.1 | 22.5 | 246129 |
| 1731605400 | 23.1 | 0.8 | 3.59 | 22.5 | 23.5 | 22.5 | 549272 |
| 1731519000 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 96113 |
| 1731432600 | 22.3 | 0 | 0.00 | 22.3 | 22.5 | 22.3 | 171813 |
| 1731346200 | 22.3 | -1.4 | -5.91 | 23.7 | 23.7 | 22.1 | 418562 |
| 1731087000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 68365 |
| 1731000600 | 23.7 | 0 | 0.00 | 23.7 | 24 | 23.5 | 168905 |
| 1730914200 | 23.7 | -1.3 | -5.20 | 25 | 25 | 23.5 | 202012 |
| 1730827800 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 386887 |
| 1730741400 | 25 | 1 | 4.17 | 24.5 | 25.5 | 24.5 | 1357737 |
| 1730482200 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 23.5 | 160631 |
| 1730395800 | 24.5 | 1 | 4.26 | 23.7 | 24.7 | 23.7 | 331842 |
| 1730309400 | 23.5 | 0.8 | 3.52 | 22.7 | 24.5 | 22.7 | 725681 |
| 1730223000 | 22.7 | 1.5 | 7.08 | 21.2 | 22.9 | 21.2 | 571590 |
| 1730136600 | 21.2 | -0.3 | -1.40 | 21.5 | 21.5 | 20.5 | 474256 |
| 1729873800 | 21.5 | -1.6 | -6.93 | 23.1 | 23.1 | 21.3 | 995229 |
| 1729787400 | 23.1 | -0.8 | -3.35 | 23.9 | 23.9 | 23.1 | 214590 |
| 1729701000 | 23.9 | -0.1 | -0.42 | 24 | 24.5 | 23.9 | 729478 |
| 1729614600 | 24 | -2.9 | -10.78 | 26.9 | 26.9 | 23.7 | 1001325 |
| 1729528200 | 26.9 | -0.6 | -2.18 | 27.5 | 27.5 | 26.9 | 586257 |
| 1729269000 | 27.5 | 0.2 | 0.73 | 27.3 | 29 | 27.3 | 1645149 |
| 1729182600 | 27.3 | 3.4 | 14.23 | 23.9 | 28.2 | 23.9 | 2987004 |
| 1729096200 | 23.9 | 0.4 | 1.70 | 23.5 | 24 | 23.5 | 687638 |
| 1729009800 | 23.5 | 1.3 | 5.86 | 22.2 | 24.5 | 22.2 | 13926825 |
| 1728923400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 302028 |
| 1728664200 | 22.2 | 0.5 | 2.30 | 21.7 | 22.2 | 21.7 | 425917 |
| 1728577800 | 21.7 | -0.8 | -3.56 | 22.5 | 22.5 | 21.7 | 264379 |
| 1728491400 | 22.5 | 1.9 | 9.22 | 21.4 | 23.3 | 21.4 | 835040 |
| 1728405000 | 20.6 | -0.1 | -0.48 | 20.7 | 21.8 | 20.6 | 699187 |
| 1728318600 | 20.7 | 1.45 | 7.53 | 19.25 | 20.7 | 19.25 | 516407 |
| 1728059400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 734557 |
| 1727973000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 154952 |
| 1727886600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 213446 |
| 1727800200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 80965 |
| 1727713800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 16896 |
| 1727454600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 618484 |
| 1727368200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 10189 |
| 1727281800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 361103 |
| 1727195400 | 19.25 | 0 | 0.00 | 19.25 | 19.5 | 19.25 | 321115 |
| 1727109000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 135599 |
| 1726849800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 714350 |
| 1726763400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 108193 |
| 1726677000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 287558 |
| 1726590600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 82785 |
| 1726504200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 42340 |
| 1726245000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 486423 |
| 1726158600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 70884 |
| 1726072200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 67596 |
| 1725985800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 262830 |
| 1725899400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 19479 |
| 1725640200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 427933 |
| 1725553800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 41940 |
| 1725467400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 18505 |
| 1725381000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 1585 |
| 1725294600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 14001 |
| 1725035400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 239528 |
| 1724949000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 62254 |
| 1724862600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 3371507 |
| 1724776200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 24237 |
| 1724430600 | 19.25 | 0.1 | 0.52 | 19.15 | 19.25 | 19.15 | 381495 |
| 1724344200 | 19.15 | 0.25 | 1.32 | 18.9 | 19.15 | 18.9 | 3164899 |
