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 | -0.3246 | -2.17196386751 | 14.945 | 15.1746 | 14.42 | 3431 | 14.77885673 | SP |
| 4 | -0.5996 | -3.93955321945 | 15.22 | 15.52 | 14.42 | 2385 | 14.8429712 | SP |
| 12 | 0.9204 | 6.71824817518 | 13.7 | 17.06 | 13.3098 | 2303 | 15.40776365 | SP |
| 26 | 7.0404 | 92.8812664908 | 7.58 | 17.06 | 6.22 | 4622 | 9.27383801 | SP |
| 52 | 5.8691 | 67.0654645596 | 8.7513 | 17.06 | 6.22 | 4907 | 8.35455267 | SP |
| 156 | 2.3804 | 19.4477124183 | 12.24 | 17.06 | 6.22 | 14127 | 10.9757896 | SP |
| 260 | -9.7296 | -39.9572895277 | 24.35 | 51.453 | 6.18 | 11770 | 13.11143642 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 14.6204 | 0.09 | 0.62 | 14.42 | 14.6204 | 14.42 | 419 |
| 1739489400 | 14.5302 | -0.53 | -3.51 | 15.09 | 15.09 | 14.49 | 7911 |
| 1739403000 | 15.0595 | 0.21 | 1.41 | 15.12 | 15.12 | 15.0595 | 1170 |
| 1739316600 | 14.85 | -0.13 | -0.87 | 15.04 | 15.04 | 14.75 | 1922 |
| 1739230200 | 14.98 | -0.18 | -1.19 | 15 | 15.15 | 14.96 | 4682 |
| 1738971000 | 15.16 | 0.38 | 2.54 | 14.945 | 15.1746 | 14.945 | 1470 |
| 1738884600 | 14.7849 | -0.06 | -0.37 | 14.87 | 14.87 | 14.7849 | 150 |
| 1738798200 | 14.84 | -0.04 | -0.27 | 14.88 | 15 | 14.791 | 5437 |
| 1738711800 | 14.88 | -0.05 | -0.30 | 14.97 | 14.97 | 14.83 | 1915 |
| 1738625400 | 14.9252 | -0.06 | -0.37 | 15.52 | 15.52 | 14.91 | 4752 |
| 1738366200 | 14.9805 | 0.22 | 1.52 | 14.83 | 14.9805 | 14.83 | 836 |
| 1738279800 | 14.7564 | -0.27 | -1.82 | 14.7275 | 14.89 | 14.7275 | 1523 |
| 1738193400 | 15.0305 | 0.09 | 0.63 | 14.851 | 15.0305 | 14.851 | 2092 |
| 1738107000 | 14.9363 | 0.06 | 0.38 | 14.93 | 14.97 | 14.87 | 971 |
| 1738020600 | 14.8797 | -0 | -0.00 | 15.05 | 15.1925 | 14.8797 | 1461 |
| 1737761400 | 14.8802 | -0.05 | -0.32 | 14.72 | 14.929 | 14.72 | 733 |
| 1737675000 | 14.9282 | 0 | 0.00 | 14.9282 | 14.9282 | 14.9282 | 0 |
| 1737588600 | 14.9282 | 0.22 | 1.48 | 14.71 | 14.9282 | 14.71 | 2458 |
| 1737502200 | 14.71 | -0.36 | -2.36 | 14.77 | 14.77 | 14.65 | 2414 |
| 1737156600 | 15.065 | -0.23 | -1.50 | 15.22 | 15.35 | 14.9285 | 1025 |
| 1737070200 | 15.295 | -0.22 | -1.39 | 15.4 | 15.524 | 15.295 | 391 |
| 1736983800 | 15.51 | -0.3 | -1.93 | 15.45 | 15.59 | 15.3671 | 2091 |
| 1736897400 | 15.8149 | -0.42 | -2.60 | 16.1 | 16.1 | 15.8149 | 4319 |
| 1736811000 | 16.2366 | -0.67 | -3.98 | 17.06 | 17.06 | 16.2366 | 2171 |
| 1736551800 | 16.91 | 0.28 | 1.68 | 16.86 | 17 | 16.86 | 2643 |
| 1736379000 | 16.630099 | -0.15 | -0.89 | 16.9 | 16.9 | 16.630099 | 833 |
| 1736292600 | 16.78 | 0.01 | 0.06 | 16.84 | 16.84 | 16.5583 | 737 |
| 1736206200 | 16.77 | -0.19 | -1.14 | 16.77 | 16.77 | 16.39 | 7144 |
| 1735947000 | 16.9637 | 0.05 | 0.30 | 16.87 | 17.05 | 16.81 | 8257 |
| 1735860600 | 16.9131 | 0.29 | 1.74 | 16.489999 | 16.93 | 16.29 | 1968 |
| 1735687800 | 16.6244 | -0.05 | -0.30 | 16.69 | 16.7899 | 16.5 | 7200 |
| 1735601400 | 16.675 | 0.41 | 2.55 | 16.559999 | 16.8999 | 16.559999 | 2219 |
| 1735342200 | 16.2601 | 0.2 | 1.22 | 16.309999 | 16.309999 | 16.1 | 196 |
| 1735255800 | 16.0644 | 0.02 | 0.09 | 16.11 | 16.12 | 16.01 | 1719 |
| 1735077840 | 16.049299 | -0.16 | -0.96 | 16.11 | 16.19 | 16.049299 | 553 |
| 1734996600 | 16.2051 | -0.28 | -1.67 | 16.12 | 16.379999 | 16.12 | 1105 |
| 1734737400 | 16.4801 | -0.35 | -2.06 | 17.02 | 17.02 | 16.44 | 2289 |
| 1734651000 | 16.8272 | 0.36 | 2.21 | 16.54 | 16.8272 | 16.54 | 3744 |
| 1734564600 | 16.462599 | 0.89 | 5.73 | 15.55 | 16.462599 | 15.55 | 1244 |
| 1734478200 | 15.57 | 0.13 | 0.84 | 15.44 | 15.57 | 15.44 | 1266 |
| 1734391800 | 15.4401 | 0.26 | 1.71 | 15.17 | 15.4401 | 15.17 | 1793 |
| 1734132600 | 15.18 | 0.3 | 2.02 | 15.1588 | 15.22 | 15.1588 | 2016 |
| 1734046200 | 14.88 | 0.22 | 1.50 | 14.8 | 14.88 | 14.8 | 675 |
| 1733959800 | 14.66 | 0.06 | 0.42 | 14.62 | 14.75 | 14.62 | 1740 |
| 1733873400 | 14.5989 | 0.33 | 2.30 | 14.71 | 14.76 | 14.41 | 5558 |
| 1733787000 | 14.27 | -0.01 | -0.04 | 14.16 | 14.27 | 14.01 | 3061 |
| 1733527800 | 14.2758 | 0.1 | 0.71 | 14.05 | 14.285 | 14.05 | 2709 |
| 1733441400 | 14.175 | 0.37 | 2.65 | 14 | 14.25 | 14 | 1046 |
| 1733355000 | 13.8085 | 0.28 | 2.07 | 13.73 | 13.841 | 13.725 | 2083 |
| 1733268600 | 13.5284 | 0.08 | 0.56 | 13.5 | 13.5284 | 13.5 | 143 |
| 1733182200 | 13.4525 | 0.05 | 0.35 | 13.595 | 13.6099 | 13.43 | 2998 |
| 1732917840 | 13.405 | -0.13 | -0.97 | 13.4124 | 13.42 | 13.4 | 959 |
| 1732750200 | 13.5359 | 0.06 | 0.41 | 13.5341 | 13.56 | 13.5341 | 403 |
| 1732663800 | 13.48 | 0.17 | 1.28 | 13.49 | 13.5423 | 13.48 | 2111 |
| 1732577400 | 13.3098 | -0.26 | -1.88 | 13.47 | 13.47 | 13.3098 | 265 |
| 1732318200 | 13.5649 | -0.17 | -1.20 | 13.7 | 13.7 | 13.5649 | 1770 |
| 1732231800 | 13.7302 | -0.31 | -2.21 | 14 | 14 | 13.72 | 5735 |
| 1732145400 | 14.04 | -0.27 | -1.86 | 14.21 | 14.36 | 14.04 | 13690 |
| 1732059000 | 14.3055 | 0.08 | 0.57 | 14.36 | 14.5 | 14.3055 | 732 |
| 1731972600 | 14.2251 | -0.22 | -1.56 | 14.41 | 14.41 | 14.2251 | 537 |
