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 | 0.14 | 0.954979536153 | 14.66 | 14.865 | 14.66 | 175661 | 14.76476687 | SP |
| 4 | -0.03 | -0.202292650034 | 14.83 | 14.968 | 14.54 | 231268 | 14.74025377 | SP |
| 12 | -0.33 | -2.18109715796 | 15.13 | 15.27 | 14.25 | 275357 | 14.73992289 | SP |
| 26 | -0.3 | -1.98675496689 | 15.1 | 15.95 | 14.25 | 228807 | 15.07118437 | SP |
| 52 | -0.12 | -0.804289544236 | 14.92 | 15.95 | 14.25 | 195603 | 14.99543046 | SP |
| 156 | -2.18 | -12.8386336867 | 16.98 | 17.34 | 13.03 | 334610 | 15.07259687 | SP |
| 260 | -4.22 | -22.1871713985 | 19.02 | 19.38 | 12.1 | 425998 | 16.82713263 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 14.74 | -0.02 | -0.14 | 14.74 | 14.819 | 14.705 | 184646 |
| 1739921400 | 14.76 | -0.07 | -0.47 | 14.75 | 14.8409 | 14.75 | 106988 |
| 1739575800 | 14.83 | 0.09 | 0.61 | 14.8 | 14.865 | 14.8 | 169584 |
| 1739489400 | 14.74 | 0.1 | 0.68 | 14.66 | 14.78 | 14.66 | 241427 |
| 1739403000 | 14.64 | -0.09 | -0.61 | 14.56 | 14.67 | 14.54 | 299799 |
| 1739316600 | 14.73 | -0.01 | -0.07 | 14.67 | 14.76 | 14.67 | 126800 |
| 1739230200 | 14.74 | 0.07 | 0.48 | 14.68 | 14.785 | 14.68 | 287697 |
| 1738971000 | 14.67 | -0.05 | -0.34 | 14.68 | 14.715 | 14.655 | 211660 |
| 1738884600 | 14.72 | -0.05 | -0.34 | 14.8 | 14.83 | 14.715 | 244272 |
| 1738798200 | 14.77 | 0.12 | 0.82 | 14.68 | 14.8 | 14.68 | 214669 |
| 1738711800 | 14.65 | 0.08 | 0.55 | 14.55 | 14.66 | 14.55 | 96445 |
| 1738625400 | 14.57 | -0.1 | -0.68 | 14.61 | 14.68 | 14.57 | 197422 |
| 1738366200 | 14.67 | -0.14 | -0.95 | 14.83 | 14.8702 | 14.66 | 522030 |
| 1738279800 | 14.81 | 0.07 | 0.47 | 14.75 | 14.85 | 14.75 | 238041 |
| 1738193400 | 14.74 | -0.09 | -0.61 | 14.82 | 14.89 | 14.7234 | 192937 |
| 1738107000 | 14.83 | -0.1 | -0.67 | 14.91 | 14.968 | 14.83 | 163858 |
| 1738020600 | 14.93 | 0.12 | 0.78 | 14.71 | 14.95 | 14.71 | 223449 |
| 1737761400 | 14.815 | 0.04 | 0.24 | 14.83 | 14.84 | 14.76 | 441094 |
| 1737675000 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1737588600 | 14.78 | -0.05 | -0.34 | 14.8 | 14.84 | 14.745 | 198704 |
| 1737502200 | 14.83 | 0.09 | 0.61 | 14.68 | 14.83 | 14.68 | 227993 |
| 1737156600 | 14.74 | 0.05 | 0.34 | 14.74 | 14.81 | 14.6835 | 145860 |
| 1737070200 | 14.69 | -0.01 | -0.07 | 14.68 | 14.84 | 14.65 | 289607 |
| 1736983800 | 14.7 | 0.32 | 2.23 | 14.45 | 14.71 | 14.45 | 267431 |
| 1736897400 | 14.38 | 0.1 | 0.70 | 14.27 | 14.39 | 14.27 | 179134 |
| 1736811000 | 14.28 | -0.1 | -0.70 | 14.3 | 14.35 | 14.25 | 296469 |
| 1736551800 | 14.38 | -0.25 | -1.71 | 14.48 | 14.55 | 14.38 | 335502 |
| 1736379000 | 14.63 | -0.08 | -0.54 | 14.61 | 14.68 | 14.585 | 254761 |
| 1736292600 | 14.71 | -0.19 | -1.28 | 14.92 | 14.92 | 14.66 | 252060 |
| 1736206200 | 14.9 | -0.07 | -0.47 | 14.97 | 14.97 | 14.865 | 315479 |
| 1735947000 | 14.97 | 0.16 | 1.08 | 14.82 | 14.9901 | 14.82 | 169341 |
| 1735860600 | 14.81 | 0.26 | 1.79 | 14.62 | 14.84 | 14.59 | 398104 |
| 1735687800 | 14.55 | 0.03 | 0.21 | 14.49 | 14.6123 | 14.49 | 476023 |
| 1735601400 | 14.52 | 0.12 | 0.83 | 14.35 | 14.53 | 14.35 | 867601 |
| 1735342200 | 14.4 | -0.06 | -0.41 | 14.47 | 14.47 | 14.39 | 321553 |
| 1735255800 | 14.46 | -0.05 | -0.34 | 14.42 | 14.495 | 14.42 | 360826 |
| 1735077840 | 14.51 | -0.04 | -0.27 | 14.49 | 14.54 | 14.435 | 235673 |
| 1734996600 | 14.55 | -0.2 | -1.36 | 14.62 | 14.69 | 14.55 | 395907 |
| 1734737400 | 14.75 | 0.1 | 0.68 | 14.65 | 14.75 | 14.65 | 444309 |
| 1734651000 | 14.65 | -0.08 | -0.54 | 14.61 | 14.69 | 14.57 | 369828 |
| 1734564600 | 14.73 | -0.13 | -0.87 | 14.86 | 14.93 | 14.73 | 195953 |
| 1734478200 | 14.86 | 0.02 | 0.13 | 14.8 | 14.87 | 14.795 | 614624 |
| 1734391800 | 14.84 | -0.02 | -0.13 | 14.85 | 14.905 | 14.82 | 274513 |
| 1734132600 | 14.86 | -0.09 | -0.60 | 14.94 | 14.95 | 14.84 | 307516 |
| 1734046200 | 14.95 | -0.1 | -0.66 | 15.03 | 15.046 | 14.95 | 263016 |
| 1733959800 | 15.05 | 0.01 | 0.07 | 15.06 | 15.1199 | 15.0401 | 227293 |
| 1733873400 | 15.04 | 0.01 | 0.07 | 14.99 | 15.065 | 14.99 | 210602 |
| 1733787000 | 15.03 | -0.06 | -0.40 | 15.06 | 15.1169 | 15.01 | 206954 |
| 1733527800 | 15.09 | -0.04 | -0.26 | 15.13 | 15.19 | 15.08 | 173255 |
| 1733441400 | 15.13 | 0.04 | 0.27 | 15.06 | 15.16 | 15.06 | 166715 |
| 1733355000 | 15.09 | 0.01 | 0.07 | 15.03 | 15.12 | 15.03 | 249943 |
| 1733268600 | 15.08 | -0.04 | -0.26 | 15.14 | 15.155 | 15.05 | 278195 |
| 1733182200 | 15.12 | -0.14 | -0.92 | 15.27 | 15.27 | 15.12 | 341100 |
| 1732917840 | 15.26 | 0.16 | 1.06 | 15.13 | 15.26 | 15.1104 | 119285 |
| 1732750200 | 15.1 | 0.06 | 0.40 | 15.09 | 15.1356 | 15.05 | 128924 |
| 1732663800 | 15.04 | -0.12 | -0.79 | 15.16 | 15.16 | 14.87 | 1320806 |
| 1732577400 | 15.16 | 0.03 | 0.20 | 15.2 | 15.27 | 15.16 | 148944 |
| 1732318200 | 15.13 | 0.06 | 0.40 | 15.15 | 15.15 | 15.0742 | 187788 |
| 1732231800 | 15.07 | 0.16 | 1.07 | 14.9 | 15.1 | 14.9 | 418136 |
| 1732145400 | 14.91 | -0.09 | -0.60 | 14.96 | 14.9867 | 14.9 | 224828 |
