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 | -0.5237 | -2.89977851606 | 18.06 | 18.78 | 17.5393 | 10067 | 18.39823244 | SP |
| 4 | -3.1637 | -15.2835748792 | 20.7 | 22.65 | 17.5393 | 24561 | 20.10285571 | SP |
| 12 | 2.2763 | 14.9167758847 | 15.26 | 28.8099 | 13.74 | 46359 | 22.27481145 | SP |
| 26 | -0.4837 | -2.68423973363 | 18.02 | 28.8099 | 13.0912 | 30182 | 20.2533426 | SP |
| 52 | 1.4763 | 9.19240348692 | 16.06 | 28.8099 | 10.27 | 24199 | 17.81248316 | SP |
| 156 | -34.6837 | -66.4184220605 | 52.22 | 52.22 | 10.27 | 17166 | 21.32589601 | SP |
| 260 | -41.3537 | -70.2219392087 | 58.89 | 99.46 | 10.27 | 14723 | 34.32298122 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 17.5363 | -0.8 | -4.35 | 17.57 | 17.57 | 17.3501 | 13695 |
| 1732231800 | 18.3345 | -0.18 | -0.97 | 18.25 | 18.3345 | 18.161 | 11633 |
| 1732145400 | 18.5144 | 0.1 | 0.52 | 18.46 | 18.54 | 18.39 | 5989 |
| 1732059000 | 18.4193 | -0.36 | -1.92 | 18.39 | 18.5199 | 18.3 | 5131 |
| 1731972600 | 18.78 | 0.67 | 3.70 | 18.58 | 18.78 | 18.515 | 12282 |
| 1731713400 | 18.11 | 0.2 | 1.13 | 18.06 | 18.11 | 17.92 | 16083 |
| 1731627000 | 17.9076 | -0.36 | -2.00 | 18.13 | 18.15 | 17.8 | 31249 |
| 1731540600 | 18.2722 | -0.05 | -0.26 | 18.59 | 18.59 | 18.17 | 30898 |
| 1731454200 | 18.32 | -1.44 | -7.29 | 18.67 | 18.8 | 18.19 | 42482 |
| 1731367800 | 19.76 | -0.06 | -0.30 | 19.86 | 19.96 | 19.6823 | 22994 |
| 1731108600 | 19.82 | -2.58 | -11.52 | 20.39 | 20.6433 | 19.6201 | 49804 |
| 1731022200 | 22.4 | 2.22 | 11.00 | 21.94 | 22.65 | 21.85 | 102010 |
| 1730935800 | 20.18 | -1.28 | -5.96 | 20 | 20.48 | 19.625 | 28615 |
| 1730849400 | 21.46 | 1.02 | 4.99 | 21.46 | 21.62 | 21.25 | 17980 |
| 1730763000 | 20.44 | 0.2 | 0.99 | 20.61 | 21 | 20.44 | 17213 |
| 1730500200 | 20.24 | 0.19 | 0.95 | 20.56 | 20.56 | 20.1297 | 23441 |
| 1730413800 | 20.05 | -0.23 | -1.12 | 20.02 | 20.1 | 19.69 | 18047 |
| 1730327400 | 20.2771 | -0.38 | -1.82 | 19.87 | 20.4135 | 19.87 | 16593 |
| 1730241000 | 20.6532 | -0.37 | -1.75 | 21.22 | 21.22 | 20.64 | 23031 |
| 1730154600 | 21.02 | 0.69 | 3.37 | 20.45 | 21.14 | 20.45 | 18433 |
| 1729895400 | 20.3338 | -0.04 | -0.18 | 20.7 | 20.86 | 20.3338 | 10465 |
| 1729809000 | 20.37 | -0.25 | -1.21 | 20.46 | 20.46 | 20.03 | 9247 |
| 1729722600 | 20.62 | -0.11 | -0.53 | 21.16 | 21.21 | 20.5 | 27143 |
| 1729636200 | 20.73 | 0.36 | 1.77 | 20.45 | 21 | 20.45 | 20062 |
| 1729549800 | 20.37 | -0.65 | -3.07 | 20.34 | 20.4706 | 20.06 | 22707 |
| 1729290600 | 21.015 | 1.7 | 8.77 | 21.35 | 21.35 | 20.85 | 44607 |
| 1729204200 | 19.32 | -0.99 | -4.87 | 19.58 | 19.58 | 19.1 | 76277 |
| 1729117800 | 20.31 | 0.75 | 3.83 | 20.18 | 20.65 | 20.18 | 22724 |
| 1729031400 | 19.56 | -2.25 | -10.30 | 20.87 | 20.87 | 19.5 | 97955 |
| 1728945000 | 21.807 | -0.9 | -3.98 | 22.16 | 23 | 21.6942 | 64077 |
| 1728685800 | 22.71 | 0.19 | 0.84 | 21.65 | 23.03 | 21.61 | 78730 |
| 1728599400 | 22.52 | 0.62 | 2.83 | 22.67 | 23.03 | 21.9 | 80234 |
| 1728513000 | 21.9 | -0.75 | -3.31 | 21.14 | 22.44 | 21.11 | 185295 |
| 1728426600 | 22.65 | -6.15 | -21.35 | 22.92 | 23.35 | 21.13 | 243587 |
| 1728340200 | 28.8 | 2.48 | 9.42 | 27.5 | 28.8099 | 26.78 | 328478 |
| 1728081000 | 26.32 | 1.64 | 6.65 | 26.24 | 26.48 | 25.815 | 136733 |
| 1727994600 | 24.68 | -1.38 | -5.30 | 24.26 | 25.219 | 24.01 | 92362 |
| 1727908200 | 26.06 | 3.26 | 14.30 | 25.41 | 26.06 | 24.7 | 145669 |
| 1727821800 | 22.7992 | 1.72 | 8.16 | 21.42 | 22.8 | 21.08 | 70556 |
| 1727735400 | 21.08 | -0.48 | -2.23 | 22.44 | 22.44 | 21 | 116823 |
| 1727476200 | 21.5598 | 0.33 | 1.55 | 21.04 | 21.861 | 20.9401 | 92163 |
| 1727389800 | 21.23 | 2.94 | 16.07 | 21.1 | 21.4 | 20.41 | 129879 |
| 1727303400 | 18.29 | -1.22 | -6.25 | 18.23 | 18.71 | 18.185 | 47225 |
| 1727217000 | 19.51 | 3.17 | 19.42 | 18.32 | 19.59 | 18.26 | 86123 |
| 1727130600 | 16.3378 | 0.61 | 3.90 | 16.11 | 16.54 | 16.1 | 10656 |
| 1726871400 | 15.7244 | 0.01 | 0.09 | 15.85 | 15.99 | 15.6804 | 6124 |
| 1726785000 | 15.71 | 1.03 | 7.00 | 15.49 | 15.75 | 15.3899 | 12350 |
| 1726698600 | 14.6826 | -0.14 | -0.96 | 14.96 | 14.96 | 14.6826 | 359 |
| 1726612200 | 14.8244 | 0.62 | 4.40 | 14.87 | 15.03 | 14.82 | 8513 |
| 1726525800 | 14.2 | -0.12 | -0.84 | 14.59 | 14.59 | 14.2 | 2323 |
| 1726266600 | 14.32 | 0.14 | 1.00 | 14.36 | 14.36 | 14.219 | 5354 |
| 1726180200 | 14.1784 | 0.02 | 0.13 | 14.13 | 14.1784 | 14.07 | 1404 |
| 1726093800 | 14.16 | 0.29 | 2.09 | 14.03 | 14.21 | 14.02 | 20268 |
| 1726007400 | 13.8701 | -0.13 | -0.93 | 13.97 | 13.97 | 13.74 | 683 |
| 1725921000 | 14 | 0.04 | 0.31 | 13.8 | 14.03 | 13.77 | 12648 |
| 1725661800 | 13.9566 | -0.36 | -2.53 | 14.28 | 14.28 | 13.9303 | 5307 |
| 1725575400 | 14.3195 | -0.15 | -1.01 | 14.35 | 14.46 | 14.29 | 6549 |
| 1725489000 | 14.4662 | -0.02 | -0.13 | 14.59 | 14.615 | 14.44 | 8583 |
| 1725402600 | 14.4856 | -0.53 | -3.53 | 14.55 | 14.5942 | 14.4501 | 2673 |
| 1725057000 | 15.0152 | 0.12 | 0.81 | 15.26 | 15.26 | 14.99 | 2241 |
| 1724970600 | 14.8949 | 0.25 | 1.74 | 14.86 | 14.91 | 14.86 | 2062 |
| 1724884200 | 14.64 | -0.5 | -3.28 | 14.85 | 14.93 | 14.63 | 2002 |
| 1724797800 | 15.1367 | 0.3 | 2.01 | 15.2 | 15.2 | 15.12 | 3369 |
| 1724711400 | 14.8381 | -0.21 | -1.43 | 14.74 | 14.855 | 14.74 | 3901 |
