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 | -0.24 | -1.58625247852 | 15.13 | 15.55 | 14.85 | 78358 | 15.11093703 | CS |
| 4 | -0.73 | -4.67349551857 | 15.62 | 16 | 14.186 | 68893 | 15.0489743 | CS |
| 12 | 1.68 | 12.7176381529 | 13.21 | 16 | 12.9806 | 51559 | 14.58651411 | CS |
| 26 | 3.05 | 25.7601351351 | 11.84 | 16 | 10.52 | 48921 | 13.5041165 | CS |
| 52 | 3.91 | 35.6102003643 | 10.98 | 16 | 10.18 | 60457 | 12.55597623 | CS |
| 156 | -4.8 | -24.3778567801 | 19.69 | 20.205 | 7.9 | 61970 | 13.48885031 | CS |
| 260 | 2.2 | 17.3364854216 | 12.69 | 20.205 | 7.9 | 61003 | 13.25407714 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 14.89 | -0.08 | -0.53 | 15.05 | 15.05 | 14.81 | 54739 |
| 1731627300 | 14.97 | -0.07 | -0.47 | 15.15 | 15.15 | 14.85 | 50998 |
| 1731540900 | 15.04 | -0.12 | -0.79 | 15.29 | 15.34 | 14.99 | 60802 |
| 1731454500 | 15.16 | -0.09 | -0.59 | 15.25 | 15.55 | 15.14 | 95233 |
| 1731368100 | 15.25 | 0.26 | 1.73 | 15.19 | 15.37 | 15.07 | 112610 |
| 1731108900 | 14.99 | 0.01 | 0.07 | 15.13 | 15.18 | 14.965 | 73136 |
| 1731022500 | 14.98 | -0.41 | -2.66 | 15.15 | 15.2 | 14.915 | 146881 |
| 1730936100 | 15.39 | 1.01 | 7.02 | 15.27 | 16 | 15.18 | 341188 |
| 1730849700 | 14.38 | 0.15 | 1.05 | 14.25 | 14.44 | 14.2306 | 30085 |
| 1730763300 | 14.23 | -0.07 | -0.49 | 14.27 | 14.46 | 14.186 | 25612 |
| 1730500500 | 14.3 | -0.3 | -2.05 | 14.74 | 14.74 | 14.27 | 34383 |
| 1730414100 | 14.6 | -0.08 | -0.54 | 14.68 | 14.76 | 14.6 | 41563 |
| 1730327700 | 14.68 | -0.06 | -0.41 | 14.74 | 15.05 | 14.65 | 40870 |
| 1730241300 | 14.74 | -0.21 | -1.40 | 14.82 | 14.85 | 14.7 | 70268 |
| 1730154900 | 14.95 | 0.24 | 1.63 | 14.79 | 15.32 | 14.71 | 42536 |
| 1729895700 | 14.71 | -0.21 | -1.41 | 15.05 | 15.05 | 14.65 | 34149 |
| 1729809300 | 14.92 | -0.27 | -1.78 | 15.31 | 15.54 | 14.86 | 47341 |
| 1729722900 | 15.19 | 0.13 | 0.86 | 15.24 | 15.42 | 14.845 | 43700 |
| 1729636500 | 15.06 | 0.32 | 2.17 | 14.79 | 15.1 | 14.79 | 24460 |
| 1729550100 | 14.74 | -0.71 | -4.60 | 15.49 | 15.5176 | 14.715 | 31057 |
| 1729290900 | 15.45 | -0.17 | -1.09 | 15.62 | 15.62 | 15.41 | 31462 |
| 1729204500 | 15.62 | 0.19 | 1.23 | 15.33 | 15.665 | 15.31 | 28804 |
| 1729118100 | 15.43 | 0.24 | 1.58 | 15.39 | 15.64 | 15.16 | 41938 |
| 1729031700 | 15.19 | 0.29 | 1.95 | 14.95 | 15.47 | 14.76 | 52370 |
| 1728945300 | 14.9 | 0.02 | 0.13 | 14.88 | 14.96 | 14.65 | 22478 |
| 1728686100 | 14.88 | 0.46 | 3.19 | 14.48 | 14.94 | 14.48 | 27104 |
| 1728599700 | 14.42 | 0.03 | 0.21 | 14.25 | 14.6 | 14.24 | 45833 |
| 1728513300 | 14.39 | 0.17 | 1.20 | 14.19 | 14.51 | 14.19 | 26448 |
| 1728426900 | 14.22 | 0.09 | 0.64 | 14.22 | 14.39 | 14 | 24795 |
| 1728340500 | 14.13 | 0 | 0.00 | 14.09 | 14.35 | 14 | 61904 |
| 1728081300 | 14.13 | 0.44 | 3.21 | 13.92 | 14.17 | 13.9 | 29471 |
| 1727994900 | 13.69 | 0.07 | 0.51 | 13.64 | 13.86 | 13.62 | 32762 |
| 1727908500 | 13.62 | -0.15 | -1.09 | 13.66 | 13.95 | 13.62 | 21743 |
| 1727822100 | 13.77 | -0.4 | -2.82 | 14.2 | 14.33 | 13.65 | 39868 |
| 1727735700 | 14.17 | 0.08 | 0.57 | 13.99 | 14.32 | 13.99 | 20479 |
| 1727476500 | 14.09 | -0.03 | -0.21 | 14.3 | 14.3 | 13.99 | 42375 |
| 1727390100 | 14.12 | 0.07 | 0.50 | 14.23 | 14.23 | 14.03 | 29439 |
| 1727303700 | 14.05 | -0.11 | -0.78 | 14.18 | 14.18 | 13.93 | 24953 |
| 1727217300 | 14.16 | -0.04 | -0.28 | 14.24 | 14.24 | 14 | 27546 |
| 1727130900 | 14.2 | -0.1 | -0.70 | 14.33 | 14.33 | 14.095 | 32768 |
| 1726871700 | 14.3 | -0.51 | -3.44 | 14.68 | 14.8383 | 14.17 | 207010 |
| 1726785300 | 14.81 | 0.52 | 3.64 | 14.6 | 14.83 | 14.31 | 77788 |
| 1726698900 | 14.29 | 0.03 | 0.21 | 14.24 | 14.8 | 14.04 | 36551 |
| 1726612500 | 14.26 | 0.05 | 0.35 | 14.42 | 14.6 | 13.94 | 93059 |
| 1726526100 | 14.21 | 0.3 | 2.16 | 13.98 | 14.6102 | 13.92 | 38656 |
| 1726266900 | 13.91 | 0.35 | 2.58 | 13.76 | 13.97 | 13.56 | 39265 |
| 1726180500 | 13.56 | 0 | 0.00 | 13.55 | 13.739 | 13.51 | 56836 |
| 1726094100 | 13.56 | -0.36 | -2.59 | 13.76 | 13.83 | 13.53 | 50360 |
| 1726007700 | 13.92 | 0.24 | 1.75 | 13.76 | 13.975 | 13.44 | 28067 |
| 1725921300 | 13.68 | 0.08 | 0.59 | 13.6 | 13.865 | 13.48 | 35193 |
| 1725662100 | 13.6 | -0.21 | -1.52 | 13.87 | 14.01 | 13.6 | 20794 |
| 1725575700 | 13.81 | -0.15 | -1.07 | 14.13 | 14.13 | 13.55 | 16436 |
| 1725489300 | 13.96 | -0.48 | -3.32 | 14.39 | 14.39 | 13.5 | 39574 |
| 1725402900 | 14.44 | 0.02 | 0.14 | 14.3 | 14.5 | 14.1 | 60040 |
| 1725057300 | 14.42 | 0.46 | 3.30 | 14.04 | 14.42 | 13.425 | 45291 |
| 1724970900 | 13.96 | 0.43 | 3.18 | 13.72 | 14.18 | 13.445 | 20847 |
| 1724884500 | 13.53 | -0.08 | -0.59 | 13.63 | 13.78 | 13.4 | 21047 |
| 1724798100 | 13.61 | -0.12 | -0.87 | 13.58 | 13.93 | 13.53 | 16668 |
| 1724711700 | 13.73 | -0.02 | -0.15 | 13.97 | 13.97 | 13.66 | 30283 |
| 1724452500 | 13.75 | 0.69 | 5.28 | 13.21 | 14 | 12.9806 | 112610 |
| 1724366100 | 13.06 | -0.08 | -0.61 | 13.08 | 13.25 | 12.9 | 25621 |
| 1724279700 | 13.14 | 0.17 | 1.31 | 13.02 | 13.15 | 12.9 | 12988 |
| 1724193300 | 12.97 | -0.37 | -2.77 | 13.34 | 13.34 | 12.91 | 16032 |
| 1724106900 | 13.34 | 0.13 | 0.98 | 13.28 | 13.35 | 13.09 | 23263 |
| 1723847700 | 13.21 | 0.1 | 0.76 | 13.11 | 13.48 | 13.07 | 33661 |
