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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 23.74 | 0.05 | 0.23 | 23.8 | 23.8525 | 22.41 | 491552 |
| 1739467800 | 23.685 | 0.33 | 1.41 | 23.545 | 23.8425 | 22.2625 | 44432 |
| 1739381400 | 23.355 | -0.13 | -0.55 | 23.52 | 23.5375 | 22.235 | 58287 |
| 1739295000 | 23.485 | -0.01 | -0.02 | 23.425 | 23.5075 | 23.3925 | 43174 |
| 1739208600 | 23.49 | 0.02 | 0.11 | 23.32 | 23.5025 | 23.32 | 13663 |
| 1738949400 | 23.465 | -0.07 | -0.28 | 23.555 | 23.8375 | 22.19 | 57685 |
| 1738863000 | 23.53 | 0.17 | 0.73 | 23.51 | 23.8175 | 22.2625 | 7390 |
| 1738776600 | 23.36 | 0.01 | 0.04 | 23.335 | 23.36 | 23.3175 | 48499 |
| 1738690200 | 23.35 | 0.13 | 0.56 | 23.225 | 23.675 | 22.5725 | 6958 |
| 1738603800 | 23.22 | -0.39 | -1.63 | 23.15 | 23.22 | 23.095 | 22621 |
| 1738344600 | 23.605 | 0.23 | 0.96 | 23.54 | 23.615 | 23.5225 | 8638 |
| 1738258200 | 23.38 | 0.04 | 0.19 | 23.405 | 25.1525 | 22.24 | 84719 |
| 1738171800 | 23.335 | 0.03 | 0.13 | 23.43 | 23.6975 | 23.33 | 23381 |
| 1738085400 | 23.305 | 0.2 | 0.84 | 23.23 | 25.615 | 22.115 | 10956 |
| 1737999000 | 23.11 | -0.47 | -1.99 | 23.15 | 23.5175 | 22.0675 | 31430 |
| 1737739800 | 23.58 | 0.13 | 0.53 | 23.525 | 23.9325 | 22.3175 | 17571 |
| 1737653400 | 23.455 | 0.02 | 0.11 | 23.345 | 23.7325 | 22.1825 | 14190 |
| 1737567000 | 23.43 | 0.18 | 0.75 | 23.325 | 23.43 | 23.155 | 10626 |
| 1737480600 | 23.255 | 0.07 | 0.30 | 23.1 | 23.255 | 23.02 | 24704 |
| 1737394200 | 23.185 | 0.11 | 0.50 | 23.06 | 23.41 | 22.1 | 13392 |
| 1737135000 | 23.07 | 0.22 | 0.94 | 22.915 | 23.28 | 22.895 | 6539 |
| 1737048600 | 22.855 | 0.12 | 0.53 | 22.9 | 22.91 | 21.9475 | 24515 |
| 1736962200 | 22.735 | 0.32 | 1.45 | 22.475 | 22.995 | 21.78 | 8154 |
| 1736875800 | 22.41 | 0.14 | 0.63 | 22.47 | 22.9025 | 22.1925 | 119251 |
| 1736789400 | 22.27 | -0.08 | -0.34 | 22.205 | 22.355 | 21.615 | 7310 |
| 1736530200 | 22.345 | -0.41 | -1.80 | 22.73 | 23.8025 | 21.735 | 25727 |
| 1736443800 | 22.755 | 0.04 | 0.20 | 22.7 | 22.755 | 22.6725 | 4171 |
| 1736357400 | 22.71 | -0.15 | -0.66 | 22.71 | 22.71 | 22.71 | 3444 |
| 1736271000 | 22.86 | -0.19 | -0.82 | 22.905 | 23.1075 | 22.2325 | 24976 |
| 1736184600 | 23.05 | 0.36 | 1.59 | 22.81 | 23.92 | 22.025 | 115900 |
| 1735925400 | 22.69 | 0.1 | 0.44 | 22.58 | 24.31 | 22.5475 | 14699 |
| 1735839000 | 22.59 | -0.07 | -0.29 | 22.715 | 22.7625 | 21.82 | 60520 |
| 1735666200 | 22.655 | 0 | 0.00 | 22.655 | 22.655 | 22.655 | 0 |
| 1735579800 | 22.655 | -0.23 | -1.01 | 22.82 | 22.8425 | 22.495 | 36693 |
| 1735320600 | 22.885 | 0.08 | 0.36 | 22.96 | 23.01 | 22.7425 | 39302 |
| 1735061400 | 22.8025 | 0.16 | 0.72 | 22.82 | 22.86 | 22.7775 | 84365 |
| 1734975000 | 22.64 | -0.13 | -0.55 | 22.745 | 22.775 | 22.5575 | 35188 |
| 1734715800 | 22.765 | 0.11 | 0.49 | 22.405 | 22.765 | 21.6675 | 33413 |
| 1734629400 | 22.655 | -0.57 | -2.45 | 22.645 | 22.775 | 22.5475 | 3622 |
| 1734543000 | 23.225 | 0.01 | 0.04 | 23.225 | 23.255 | 22.9575 | 46025 |
| 1734456600 | 23.215 | -0.08 | -0.34 | 23.205 | 23.2925 | 23.1525 | 9327 |
| 1734370200 | 23.295 | 0.09 | 0.40 | 23.265 | 23.3625 | 23.135 | 18338 |
| 1734111000 | 23.2025 | -0.17 | -0.72 | 23.32 | 23.36 | 23.18 | 14458 |
| 1734024600 | 23.37 | -0.02 | -0.10 | 23.435 | 23.7375 | 23.3125 | 19141 |
| 1733938200 | 23.3925 | 0.11 | 0.48 | 23.36 | 23.4025 | 23.035 | 18870 |
| 1733851800 | 23.28 | -0.12 | -0.51 | 23.33 | 23.3525 | 23.28 | 43778 |
| 1733765400 | 23.4 | -0.06 | -0.26 | 23.46 | 23.715 | 23.185 | 21898 |
| 1733506200 | 23.46 | -0.01 | -0.04 | 23.415 | 23.86 | 23.08 | 6535 |
| 1733419800 | 23.47 | 0.07 | 0.31 | 23.52 | 23.7875 | 23.43 | 15409 |
| 1733333400 | 23.3975 | 0.14 | 0.59 | 23.3975 | 23.3975 | 23.3975 | 0 |
| 1733247000 | 23.26 | 0.03 | 0.11 | 23.3 | 23.505 | 23.2025 | 28023 |
| 1733160600 | 23.235 | 0.05 | 0.22 | 23.15 | 23.5225 | 23.06 | 13673 |
| 1732901400 | 23.185 | 0.09 | 0.39 | 23.085 | 23.195 | 23.0625 | 17800 |
| 1732815000 | 23.095 | 0.12 | 0.52 | 23.06 | 23.1025 | 23.0525 | 5370 |
| 1732728600 | 22.975 | -0.05 | -0.21 | 22.975 | 22.975 | 22.975 | 492 |
| 1732642200 | 23.0225 | -0.01 | -0.02 | 22.965 | 23.0625 | 22.9225 | 24594 |
| 1732555800 | 23.0275 | 0.16 | 0.69 | 23.035 | 23.13 | 23.01 | 13904 |
| 1732296600 | 22.87 | 0.07 | 0.29 | 22.87 | 22.87 | 22.87 | 2359 |
| 1732210200 | 22.805 | 0.25 | 1.12 | 22.735 | 22.8325 | 22.4525 | 379 |
| 1732123800 | 22.5525 | -0.12 | -0.53 | 22.78 | 22.7975 | 22.5175 | 28772 |
| 1732037400 | 22.6725 | 0 | 0.02 | 22.68 | 22.685 | 22.41 | 47865 |
| 1731951000 | 22.6675 | 0.09 | 0.39 | 22.675 | 22.8925 | 22.52 | 22841 |
