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 | -1.19 | -8.42179759377 | 14.13 | 14.15 | 12.46 | 178881 | 13.17097191 | CS |
| 4 | -2.73 | -17.4218251436 | 15.67 | 15.75 | 10.66 | 245304 | 12.8248521 | CS |
| 12 | 0.29 | 2.29249011858 | 12.65 | 15.9 | 10.66 | 154236 | 13.40266443 | CS |
| 26 | -4.39 | -25.3317945759 | 17.33 | 17.68 | 10.66 | 129787 | 14.36534314 | CS |
| 52 | -0.32 | -2.41327300151 | 13.26 | 21.5 | 10.66 | 150203 | 15.99840694 | CS |
| 156 | -14.64 | -53.0819434373 | 27.58 | 30.19 | 8.62 | 211224 | 15.79649748 | CS |
| 260 | -0.46 | -3.4328358209 | 13.4 | 49.66 | 5.05 | 244752 | 20.50622068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140300 | 13.47 | 0.62 | 4.82 | 12.67 | 13.48 | 12.67 | 135874 |
| 1732053900 | 12.85 | -0.32 | -2.43 | 12.83 | 13.25 | 12.77 | 179505 |
| 1731967500 | 13.17 | -0.39 | -2.88 | 13.56 | 14.02 | 12.87 | 156787 |
| 1731708300 | 13.56 | 0.62 | 4.79 | 13.08 | 13.65 | 12.76 | 184941 |
| 1731621900 | 12.94 | -0.61 | -4.50 | 14.13 | 14.15 | 12.59 | 237297 |
| 1731535500 | 13.55 | 1.07 | 8.57 | 12.11 | 14.08 | 11.73 | 376499 |
| 1731449100 | 12.48 | 1.63 | 15.02 | 10.86 | 12.75 | 10.86 | 436741 |
| 1731362700 | 10.85 | -1.56 | -12.57 | 12.29 | 12.36 | 10.84 | 709302 |
| 1731103500 | 12.41 | -0.4 | -3.12 | 13.11 | 13.23 | 11.97 | 230785 |
| 1731017100 | 12.81 | 0.34 | 2.73 | 12.22 | 13.41 | 12.22 | 207612 |
| 1730930700 | 12.47 | -2.34 | -15.80 | 10.66 | 12.83 | 10.66 | 1155524 |
| 1730844300 | 14.81 | -0.07 | -0.47 | 14.82 | 14.99 | 14.5 | 83124 |
| 1730757900 | 14.88 | 0.52 | 3.62 | 14.47 | 14.94 | 14.45 | 75975 |
| 1730495100 | 14.36 | 0.29 | 2.06 | 14.08 | 14.45 | 13.98 | 106388 |
| 1730408700 | 14.07 | 0.03 | 0.21 | 13.96 | 14.22 | 13.81 | 92558 |
| 1730322300 | 14.04 | -0.21 | -1.47 | 14.5 | 14.5 | 13.93 | 157326 |
| 1730235900 | 14.25 | -0.56 | -3.78 | 14.72 | 14.79 | 14.15 | 175952 |
| 1730149500 | 14.81 | -0.5 | -3.27 | 15.39 | 15.39 | 14.79 | 117120 |
| 1729890300 | 15.31 | 0.23 | 1.53 | 15 | 15.41 | 15 | 33940 |
| 1729803900 | 15.08 | -0.59 | -3.77 | 15.67 | 15.75 | 15.02 | 52836 |
| 1729717500 | 15.67 | 0.44 | 2.89 | 15.24 | 15.9 | 15.24 | 126117 |
| 1729631100 | 15.23 | 1.03 | 7.25 | 14 | 15.6 | 14 | 289272 |
| 1729544700 | 14.2 | -0.07 | -0.49 | 14.24 | 14.43 | 14.11 | 67109 |
| 1729285500 | 14.27 | -0.15 | -1.04 | 14.33 | 14.55 | 14.22 | 70778 |
| 1729199100 | 14.42 | 0.09 | 0.63 | 14.25 | 14.44 | 14.23 | 91003 |
| 1729112700 | 14.33 | 0.11 | 0.77 | 14.29 | 14.45 | 14.23 | 47792 |
| 1729026300 | 14.22 | -0.04 | -0.28 | 14.26 | 14.46 | 14.14 | 27690 |
| 1728680700 | 14.26 | 0.01 | 0.07 | 14.2 | 14.32 | 14.1 | 77474 |
| 1728594300 | 14.25 | -0.18 | -1.25 | 14.39 | 14.45 | 14.2 | 20911 |
| 1728507900 | 14.43 | 0.3 | 2.12 | 14.13 | 14.43 | 14.07 | 53798 |
| 1728421500 | 14.13 | 0.32 | 2.32 | 13.85 | 14.27 | 13.77 | 28550 |
| 1728335100 | 13.81 | -0.09 | -0.65 | 13.95 | 14.15 | 13.8 | 19403 |
| 1728075900 | 13.9 | -0.16 | -1.14 | 14 | 14.21 | 13.9 | 27938 |
| 1727989500 | 14.06 | 0.13 | 0.93 | 13.97 | 14.23 | 13.85 | 36107 |
| 1727903100 | 13.93 | -0.04 | -0.25 | 14.01 | 14.1 | 13.77 | 33334 |
| 1727816700 | 13.965 | -0.18 | -1.24 | 14.02 | 14.29 | 13.83 | 104396 |
| 1727730300 | 14.14 | 0.05 | 0.35 | 14.33 | 14.53 | 13.95 | 241648 |
| 1727471100 | 14.09 | 0.08 | 0.57 | 14.15 | 14.67 | 13.98 | 132222 |
| 1727384700 | 14.01 | 0.05 | 0.36 | 13.91 | 14.11 | 13.75 | 54062 |
| 1727298300 | 13.96 | -0.25 | -1.76 | 14.25 | 14.25 | 13.9 | 59047 |
| 1727211900 | 14.21 | 0.17 | 1.21 | 13.92 | 14.52 | 13.78 | 153365 |
| 1727125500 | 14.04 | 0.24 | 1.74 | 13.68 | 14.18 | 13.68 | 369259 |
| 1726866300 | 13.8 | -0.12 | -0.86 | 13.9 | 13.97 | 13.51 | 127860 |
| 1726779900 | 13.92 | 0.06 | 0.43 | 14.09 | 14.09 | 13.85 | 59619 |
| 1726693500 | 13.86 | -0.38 | -2.67 | 14.16 | 14.36 | 13.85 | 127389 |
| 1726607100 | 14.24 | -0.37 | -2.53 | 14.42 | 14.62 | 14.17 | 115480 |
| 1726520700 | 14.61 | 0.56 | 3.99 | 13.72 | 14.76 | 13.72 | 131184 |
| 1726261500 | 14.05 | 0.08 | 0.57 | 14.06 | 14.19 | 13.81 | 60890 |
| 1726175100 | 13.97 | -0.03 | -0.21 | 14.04 | 14.33 | 13.87 | 96225 |
| 1726088700 | 14 | -0.28 | -1.96 | 14.18 | 14.35 | 14 | 113524 |
| 1726002300 | 14.28 | -0.27 | -1.86 | 14.84 | 14.84 | 14.13 | 132307 |
| 1725915900 | 14.55 | 1.45 | 11.07 | 13.63 | 14.7 | 13.5 | 277506 |
| 1725656700 | 13.1 | -0.11 | -0.83 | 13.03 | 13.41 | 13 | 31543 |
| 1725570300 | 13.21 | 0.18 | 1.38 | 13.23 | 13.5 | 13.09 | 89557 |
| 1725483900 | 13.03 | -0.34 | -2.54 | 13.5 | 13.64 | 13.03 | 89660 |
| 1725397500 | 13.37 | 0.42 | 3.24 | 13.44 | 13.81 | 12.99 | 229078 |
| 1725051900 | 12.95 | 0.38 | 3.02 | 12.6 | 13.45 | 12.6 | 91797 |
| 1724965500 | 12.57 | -0.01 | -0.08 | 12.65 | 12.78 | 12.32 | 134689 |
| 1724879100 | 12.58 | -0.35 | -2.71 | 13.28 | 13.28 | 12.58 | 108873 |
| 1724792700 | 12.93 | -1.48 | -10.24 | 13.04 | 13.42 | 12.78 | 523867 |
| 1724706300 | 14.405 | 0.04 | 0.24 | 14.62 | 14.62 | 14.28 | 140437 |
| 1724447100 | 14.37 | 0.11 | 0.77 | 14.23 | 14.59 | 14.15 | 74596 |
| 1724360700 | 14.26 | -0.33 | -2.26 | 14.66 | 14.66 | 14.16 | 81220 |
| 1724274300 | 14.59 | 0.24 | 1.67 | 14.47 | 14.75 | 14.38 | 42864 |
