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 | -1.93 | -11.1689814815 | 17.28 | 17.67 | 15.35 | 39179 | 16.34093047 | SP |
| 4 | -6.91 | -31.042228212 | 22.26 | 23.3054 | 15.35 | 43578 | 18.82647504 | SP |
| 12 | -8.01 | -34.2893835616 | 23.36 | 26.12 | 15.35 | 29146 | 20.87393577 | SP |
| 26 | -1 | -6.11620795107 | 16.35 | 26.12 | 15.35 | 28294 | 20.14929624 | SP |
| 52 | -20.93 | -57.6901874311 | 36.28 | 36.72 | 15.35 | 26539 | 20.56763021 | SP |
| 156 | -25.05 | -62.004950495 | 40.4 | 41.09 | 15.35 | 25193 | 20.71931356 | SP |
| 260 | -25.05 | -62.004950495 | 40.4 | 41.09 | 15.35 | 25193 | 20.71931356 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 16.16 | 0.34 | 2.15 | 16.149999 | 16.239999 | 16.03 | 23993 |
| 1732231800 | 15.82 | -1.6 | -9.18 | 15.85 | 16.489999 | 15.64 | 102645 |
| 1732145400 | 17.42 | 0.12 | 0.69 | 17.14 | 17.67 | 17.14 | 14701 |
| 1732059000 | 17.3008 | 0.29 | 1.72 | 17.335 | 17.335 | 17.002 | 19004 |
| 1731972600 | 17.0078 | -0.34 | -1.97 | 17.28 | 17.44 | 16.75 | 35550 |
| 1731713400 | 17.3489 | 0.02 | 0.11 | 17.51 | 17.779 | 17.3489 | 19023 |
| 1731627000 | 17.33 | 0.43 | 2.54 | 16.7652 | 17.47 | 16.75 | 58975 |
| 1731540600 | 16.9 | 0.66 | 4.06 | 16.57 | 17.08 | 16.03 | 41366 |
| 1731454200 | 16.2408 | 0.37 | 2.34 | 16.399999 | 16.6 | 16.18 | 37718 |
| 1731367800 | 15.87 | -2.74 | -14.72 | 17.2 | 17.2 | 15.87 | 70860 |
| 1731108600 | 18.6094 | -0.19 | -1.01 | 18.54 | 18.892 | 18.34 | 66925 |
| 1731022200 | 18.8 | -1.63 | -7.98 | 19.4776 | 19.7 | 18.79 | 23351 |
| 1730935800 | 20.43 | -2.58 | -11.23 | 21.0445 | 21.3 | 20.4 | 107971 |
| 1730849400 | 23.0141 | -0.06 | -0.27 | 22.73 | 23.3054 | 22.6108 | 21518 |
| 1730763000 | 23.0771 | 0.8 | 3.60 | 22.75 | 23.28 | 22.75 | 89595 |
| 1730500200 | 22.2762 | 0 | 0.01 | 22.12 | 22.429 | 21.69 | 11322 |
| 1730413800 | 22.2738 | 1.21 | 5.74 | 21.39 | 22.3112 | 21.39 | 17321 |
| 1730327400 | 21.0644 | -0.25 | -1.15 | 20.83 | 21.0644 | 20.55 | 81958 |
| 1730241000 | 21.31 | -1.17 | -5.22 | 21.36 | 21.4891 | 20.825 | 19348 |
| 1730154600 | 22.4832 | -0.3 | -1.30 | 22.26 | 22.55 | 22.151 | 8425 |
| 1729895400 | 22.78 | 0.64 | 2.89 | 22.14 | 22.88 | 22 | 23305 |
| 1729809000 | 22.14 | -0.33 | -1.47 | 22.27 | 22.44 | 22.13 | 6865 |
| 1729722600 | 22.47 | 1.05 | 4.90 | 21.84 | 22.83 | 21.84 | 34869 |
| 1729636200 | 21.42 | 0.4 | 1.90 | 21.48 | 21.6 | 21.411 | 15327 |
| 1729549800 | 21.02 | -0.18 | -0.85 | 20.9 | 21.1984 | 20.9 | 24666 |
| 1729290600 | 21.2 | -0.55 | -2.53 | 21.54 | 21.555 | 21.03 | 17096 |
| 1729204200 | 21.75 | 0.2 | 0.93 | 21.53 | 21.8608 | 21.36 | 65862 |
| 1729117800 | 21.55 | -0.2 | -0.92 | 21.439 | 21.72 | 21.255 | 47357 |
| 1729031400 | 21.75 | 0.26 | 1.21 | 21.5 | 22.08 | 20.96 | 17630 |
| 1728945000 | 21.49 | -1.55 | -6.73 | 22.14 | 22.14 | 21.275 | 22365 |
| 1728685800 | 23.04 | -0.95 | -3.96 | 23.41 | 23.41 | 22.9 | 16874 |
| 1728599400 | 23.99 | 0.53 | 2.26 | 23.74 | 24.29 | 23.53 | 8558 |
| 1728513000 | 23.46 | 0.23 | 0.99 | 23.35 | 23.5036 | 22.95 | 11595 |
| 1728426600 | 23.23 | 0.07 | 0.30 | 23.34 | 23.57 | 23.08 | 18912 |
| 1728340200 | 23.16 | -0.09 | -0.39 | 22.93 | 23.38 | 22.48 | 18431 |
| 1728081000 | 23.25 | -0.78 | -3.25 | 23.77 | 23.94 | 23.231 | 34038 |
| 1727994600 | 24.03 | 0.1 | 0.42 | 24.12 | 24.499 | 23.9901 | 18302 |
| 1727908200 | 23.93 | 1.14 | 5.02 | 23.3771 | 23.93 | 22.95 | 10412 |
| 1727821800 | 22.7866 | 0.86 | 3.91 | 21.8 | 23.02 | 21.8 | 19372 |
| 1727735400 | 21.93 | 0.86 | 4.08 | 21.64 | 22.07 | 21.64 | 13068 |
| 1727476200 | 21.07 | -0.4 | -1.86 | 21.4 | 21.51 | 20.9 | 15966 |
| 1727389800 | 21.47 | -0.72 | -3.24 | 21.7 | 21.76 | 21.35 | 35100 |
| 1727303400 | 22.19 | 0.71 | 3.33 | 21.77 | 22.19 | 21.77 | 8931 |
| 1727217000 | 21.4755 | 0.17 | 0.81 | 21.61 | 21.92 | 21.4755 | 21458 |
| 1727130600 | 21.3024 | -1.14 | -5.07 | 21.54 | 21.57 | 21.06 | 12007 |
| 1726871400 | 22.4402 | -0.74 | -3.19 | 22.54 | 22.605 | 22.16 | 10943 |
| 1726785000 | 23.18 | -1.6 | -6.46 | 23.32 | 23.6001 | 22.89 | 24979 |
| 1726698600 | 24.78 | 0.4 | 1.65 | 24.86 | 25.04 | 24.39 | 31308 |
| 1726612200 | 24.3788 | -0.85 | -3.37 | 24.73 | 24.73 | 23.94 | 29768 |
| 1726525800 | 25.23 | 1.5 | 6.32 | 24.98 | 25.23 | 24.93 | 11365 |
| 1726266600 | 23.73 | -0.67 | -2.75 | 24.52 | 24.52 | 23.6732 | 7117 |
| 1726180200 | 24.4 | -0.15 | -0.61 | 24.62 | 24.82 | 24.36 | 9330 |
| 1726093800 | 24.55 | 0.37 | 1.53 | 24.67 | 25.22 | 24.39 | 34888 |
| 1726007400 | 24.1807 | -0.32 | -1.30 | 24.61 | 24.82 | 24.17 | 11886 |
| 1725921000 | 24.5 | -1.52 | -5.82 | 24.97 | 25.4 | 24.45 | 34710 |
| 1725661800 | 26.0151 | 1.47 | 5.97 | 24.26 | 26.12 | 24.26 | 31986 |
| 1725575400 | 24.55 | 0.98 | 4.16 | 24.24 | 24.64 | 24.0701 | 24791 |
| 1725489000 | 23.57 | -0.15 | -0.63 | 24.17 | 24.17 | 23.37 | 10916 |
| 1725402600 | 23.72 | 0.6 | 2.60 | 23.36 | 23.81 | 23.36 | 35721 |
| 1725057000 | 23.12 | 0.23 | 1.00 | 23 | 23.89 | 22.91 | 26683 |
| 1724970600 | 22.89 | -0.25 | -1.08 | 22.55 | 22.98 | 22.29 | 10951 |
| 1724884200 | 23.14 | 0.65 | 2.89 | 22.97 | 23.46 | 22.93 | 19647 |
| 1724797800 | 22.49 | 0.84 | 3.88 | 22.16 | 22.62 | 22.15 | 26133 |
| 1724711400 | 21.65 | 0.53 | 2.52 | 21.27 | 21.7 | 21.27 | 12113 |
