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 | 0.22 | 1.33738601824 | 16.45 | 18.01 | 16.45 | 23357 | 17.58304451 | SP |
| 4 | 1.36 | 8.88308295232 | 15.31 | 18.01 | 14.1 | 14307 | 16.14360229 | SP |
| 12 | 2.3 | 16.0055671538 | 14.37 | 18.01 | 14.05 | 14735 | 15.23343804 | SP |
| 26 | -0.73 | -4.19540229885 | 17.4 | 18.77 | 14.05 | 11598 | 15.38674747 | SP |
| 52 | -7.33 | -30.5416666667 | 24 | 24.61 | 14.05 | 12958 | 16.77366345 | SP |
| 156 | -2.8 | -14.3810991269 | 19.47 | 35.64 | 14.05 | 15531 | 21.96431786 | SP |
| 260 | 1.67 | 11.1333333333 | 15 | 36.49 | 6.9501 | 50905 | 16.09371739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 16.67 | -0.47 | -2.75 | 17.06 | 17.06 | 16.506799 | 12155 |
| 1732232100 | 17.1408 | -0.28 | -1.60 | 17.3 | 17.495 | 17 | 10779 |
| 1732145700 | 17.42 | -0.24 | -1.36 | 17.68 | 17.68 | 17.39 | 26947 |
| 1732059300 | 17.66 | -0.11 | -0.62 | 17.94 | 18.01 | 17.63 | 14708 |
| 1731972900 | 17.77 | 0.09 | 0.51 | 17.82 | 17.9101 | 17.62 | 19883 |
| 1731713700 | 17.68 | 1.46 | 9.00 | 16.45 | 17.7 | 16.45 | 44468 |
| 1731627300 | 16.219999 | 0.74 | 4.78 | 15.5 | 16.23 | 15.5 | 8250 |
| 1731540900 | 15.48 | 0.24 | 1.57 | 15.01 | 15.48 | 14.93 | 13063 |
| 1731454500 | 15.24 | 0.81 | 5.61 | 14.56 | 15.24 | 14.56 | 6135 |
| 1731368100 | 14.43 | 0.08 | 0.56 | 14.27 | 14.43 | 14.1 | 16747 |
| 1731108900 | 14.35 | -0.19 | -1.31 | 14.51 | 14.51 | 14.33 | 3251 |
| 1731022500 | 14.54 | -0.38 | -2.55 | 14.76 | 14.76 | 14.46 | 22640 |
| 1730936100 | 14.92 | -0.27 | -1.78 | 14.57 | 15.11 | 14.57 | 23459 |
| 1730849700 | 15.19 | -0.31 | -2.00 | 15.52 | 15.646 | 15.18 | 17284 |
| 1730763300 | 15.5 | -0.04 | -0.26 | 15.47 | 15.76 | 15.39 | 10633 |
| 1730500500 | 15.54 | -0.42 | -2.63 | 15.74 | 15.82 | 15.54 | 4772 |
| 1730414100 | 15.96 | 0.47 | 3.03 | 15.69 | 15.96 | 15.69 | 6111 |
| 1730327700 | 15.49 | 0.17 | 1.11 | 15.36 | 15.5 | 15.33 | 9393 |
| 1730241300 | 15.3198 | 0.08 | 0.52 | 15.24 | 15.34 | 15.24 | 3996 |
| 1730154900 | 15.24 | -0.3 | -1.93 | 15.29 | 15.29 | 15.04 | 13224 |
| 1729895700 | 15.54 | -0.05 | -0.32 | 15.31 | 15.54 | 15.29 | 10398 |
| 1729809300 | 15.59 | 0.05 | 0.32 | 15.49 | 15.59 | 15.245 | 5555 |
| 1729722900 | 15.54 | 0.42 | 2.77 | 15.23 | 15.6 | 15.23 | 12007 |
| 1729636500 | 15.1205 | -0.03 | -0.19 | 15.25 | 15.25 | 15.11 | 1067 |
| 1729550100 | 15.15 | 0.4 | 2.71 | 14.76 | 15.2 | 14.76 | 5739 |
| 1729290900 | 14.75 | 0.01 | 0.07 | 14.67 | 14.83 | 14.67 | 6682 |
| 1729204500 | 14.74 | 0.17 | 1.17 | 14.56 | 14.7499 | 14.56 | 29756 |
| 1729118100 | 14.57 | -0.32 | -2.15 | 14.71 | 14.76 | 14.54 | 31826 |
| 1729031700 | 14.89 | -0.09 | -0.60 | 14.87 | 14.95 | 14.8 | 6156 |
| 1728945300 | 14.98 | -0.08 | -0.53 | 15.06 | 15.151 | 14.95 | 8973 |
| 1728686100 | 15.06 | -0.58 | -3.71 | 15.61 | 15.6101 | 15.045 | 9042 |
| 1728599700 | 15.64 | 0.05 | 0.30 | 15.63 | 15.79 | 15.6 | 11812 |
| 1728513300 | 15.5932 | -0.07 | -0.43 | 15.77 | 15.77 | 15.5932 | 4560 |
| 1728426900 | 15.66 | -0.19 | -1.20 | 15.82 | 15.82 | 15.56 | 8055 |
| 1728340500 | 15.85 | 0.4 | 2.59 | 15.36 | 15.89 | 15.36 | 3021 |
| 1728081300 | 15.45 | -0.23 | -1.47 | 15.38 | 15.606 | 15.38 | 4814 |
| 1727994900 | 15.68 | 0.44 | 2.89 | 15.32 | 15.7 | 15.32 | 5990 |
| 1727908500 | 15.24 | 0.02 | 0.13 | 15.26 | 15.52 | 15.21 | 4346 |
| 1727822100 | 15.22 | 0.18 | 1.19 | 15.04 | 15.49 | 15.04 | 2894 |
| 1727735700 | 15.0406 | -0.17 | -1.11 | 15.1 | 15.34 | 15.0406 | 823 |
| 1727476500 | 15.21 | -0.06 | -0.39 | 15.08 | 15.21 | 14.97 | 5878 |
| 1727390100 | 15.27 | -0.25 | -1.61 | 15.35 | 15.37 | 15.2 | 26565 |
| 1727303700 | 15.52 | 0.29 | 1.90 | 14.93 | 15.52 | 14.93 | 2603 |
| 1727217300 | 15.23 | 0.11 | 0.73 | 15.03 | 15.3 | 15.03 | 7757 |
| 1727130900 | 15.12 | 0.62 | 4.28 | 14.445 | 15.12 | 14.445 | 4472 |
| 1726871700 | 14.5 | 0.21 | 1.47 | 14.29 | 14.6 | 14.29 | 4834 |
| 1726785300 | 14.29 | -0.29 | -1.96 | 14.08 | 14.34 | 14.05 | 108310 |
| 1726698900 | 14.5752 | 0.08 | 0.52 | 14.4665 | 14.5752 | 14.1644 | 4619 |
| 1726612500 | 14.5 | 0.1 | 0.69 | 14.3 | 14.58 | 14.28 | 45214 |
| 1726526100 | 14.4 | -0.01 | -0.07 | 14.3 | 14.42 | 14.264 | 15314 |
| 1726266900 | 14.41 | -0.46 | -3.10 | 14.79 | 14.79 | 14.39 | 22034 |
| 1726180500 | 14.8704 | -0.06 | -0.40 | 15.1904 | 15.1904 | 14.81 | 19891 |
| 1726094100 | 14.93 | -0.11 | -0.73 | 15.11 | 15.215 | 14.93 | 1417 |
| 1726007700 | 15.04 | -0.14 | -0.90 | 15.09 | 15.28 | 15.02 | 14144 |
| 1725921300 | 15.1765 | -0.44 | -2.84 | 15.32 | 15.32 | 14.96 | 27393 |
| 1725662100 | 15.62 | 0.38 | 2.49 | 15.23 | 15.78 | 15.12 | 11563 |
| 1725575700 | 15.24 | 0.22 | 1.46 | 14.95 | 15.33 | 14.95 | 720 |
| 1725489300 | 15.02 | 0.04 | 0.24 | 15.11 | 15.11 | 14.96 | 2011 |
| 1725402900 | 14.9846 | 0.5 | 3.48 | 14.53 | 14.9846 | 14.265 | 31194 |
| 1725057300 | 14.48 | 0.03 | 0.21 | 14.37 | 14.74 | 14.37 | 64168 |
| 1724970900 | 14.45 | -0.01 | -0.10 | 14.33 | 14.46 | 14.13 | 28926 |
| 1724884500 | 14.4647 | -0.02 | -0.11 | 14.4 | 14.57 | 14.33 | 8613 |
| 1724798100 | 14.48 | 0.1 | 0.70 | 14.4 | 14.58 | 14.4 | 8956 |
| 1724711700 | 14.38 | -0.07 | -0.48 | 14.24 | 14.44 | 14.24 | 7109 |
