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 | -0.4447 | -2.58696916812 | 17.19 | 17.29 | 16.74 | 2109 | 16.98004615 | SP |
| 4 | 0.3653 | 2.23015873016 | 16.38 | 17.3672 | 16.02 | 3888 | 16.81949894 | SP |
| 12 | 0.2853 | 1.73329283111 | 16.46 | 17.3672 | 15.03 | 10795 | 16.05030285 | SP |
| 26 | -1.8947 | -10.1646995708 | 18.64 | 19.21 | 15.03 | 7970 | 16.51402336 | SP |
| 52 | -3.7347 | -18.2358398438 | 20.48 | 21.07 | 15.03 | 15965 | 17.893137 | SP |
| 156 | -1.4547 | -7.99285714286 | 18.2 | 21.549 | 15.03 | 19529 | 18.37157901 | SP |
| 260 | -2.9447 | -14.9553072626 | 19.69 | 21.549 | 9.65 | 17483 | 16.95317859 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 16.7453 | -0.14 | -0.86 | 16.84 | 16.84 | 16.7453 | 1539 |
| 1740526500 | 16.89 | 0.15 | 0.90 | 16.75 | 16.9936 | 16.75 | 3040 |
| 1740440100 | 16.739999 | -0.25 | -1.47 | 17 | 17 | 16.739999 | 1081 |
| 1740180900 | 16.99 | -0.19 | -1.11 | 17.16 | 17.16 | 16.99 | 433 |
| 1740094500 | 17.18 | 0.05 | 0.29 | 17.19 | 17.29 | 17.12 | 4452 |
| 1740008100 | 17.13 | -0.2 | -1.15 | 17.23 | 17.23 | 17.08 | 2882 |
| 1739921700 | 17.33 | -0.02 | -0.12 | 17.34 | 17.35 | 17.2801 | 1649 |
| 1739576100 | 17.35 | 0.38 | 2.26 | 17.2454 | 17.3672 | 17.225 | 1660 |
| 1739489700 | 16.9672 | 0.06 | 0.37 | 16.86 | 16.9672 | 16.86 | 4827 |
| 1739403300 | 16.905 | -0.04 | -0.24 | 16.79 | 16.905 | 16.78 | 739 |
| 1739316900 | 16.9453 | 0.15 | 0.86 | 16.91 | 16.95 | 16.905 | 3927 |
| 1739230500 | 16.8 | 0.11 | 0.66 | 16.82 | 16.91 | 16.79 | 18681 |
| 1738971300 | 16.69 | -0.18 | -1.07 | 16.9 | 16.9 | 16.64 | 6820 |
| 1738884900 | 16.87 | 0.15 | 0.91 | 16.8 | 16.9 | 16.79 | 2230 |
| 1738798500 | 16.7181 | 0.09 | 0.53 | 16.64 | 16.76 | 16.64 | 3899 |
| 1738712100 | 16.629999 | 0.07 | 0.42 | 16.48 | 16.75 | 16.48 | 2246 |
| 1738625700 | 16.559999 | 0.06 | 0.36 | 16.16 | 17.065 | 16.02 | 4146 |
| 1738366500 | 16.5 | -0.07 | -0.42 | 16.581199 | 16.6954 | 16.48 | 2087 |
| 1738280100 | 16.57 | 0.2 | 1.22 | 16.379999 | 16.64 | 16.379999 | 7543 |
| 1738193700 | 16.37 | 0.02 | 0.12 | 16.3 | 16.385 | 16.26 | 209200 |
| 1738107300 | 16.35 | 0.15 | 0.93 | 16.35 | 16.35 | 16.23 | 1049 |
| 1738020900 | 16.2 | -0.02 | -0.12 | 16.079999 | 16.3 | 16.079999 | 4985 |
| 1737761700 | 16.219999 | 0.17 | 1.06 | 16.17 | 16.23 | 16.09 | 23564 |
| 1737675300 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1737588900 | 16.05 | 0.29 | 1.81 | 15.9 | 16.07 | 15.9 | 8282 |
| 1737502500 | 15.7641 | 0.19 | 1.25 | 15.66 | 15.82 | 15.66 | 16435 |
| 1737156900 | 15.57 | 0.11 | 0.71 | 15.52 | 15.635 | 15.52 | 2581 |
| 1737070500 | 15.46 | -0.34 | -2.15 | 15.63 | 15.64 | 15.43 | 51206 |
| 1736984100 | 15.8 | 0.41 | 2.66 | 15.65 | 15.8 | 15.53 | 2153 |
| 1736897700 | 15.39 | 0.16 | 1.05 | 15.27 | 15.46 | 15.27 | 7130 |
| 1736811300 | 15.23 | 0.07 | 0.46 | 15.12 | 15.24 | 15.12 | 4691 |
| 1736552100 | 15.16 | -0.18 | -1.17 | 15.18 | 15.33 | 15.13 | 12622 |
| 1736379300 | 15.34 | -0.21 | -1.35 | 15.39 | 15.4299 | 15.3373 | 4231 |
| 1736292900 | 15.55 | 0.17 | 1.11 | 15.57 | 15.57 | 15.55 | 1085 |
| 1736206500 | 15.38 | 0.35 | 2.33 | 15.36 | 15.42 | 15.31 | 7123 |
| 1735947300 | 15.03 | -0.31 | -2.02 | 15.29 | 15.29 | 15.03 | 3742 |
| 1735860900 | 15.34 | 0.15 | 0.99 | 15.12 | 15.35 | 15.12 | 3318 |
| 1735688100 | 15.19 | 0.04 | 0.26 | 15.19 | 15.216 | 15.17 | 8456 |
| 1735601700 | 15.15 | -0.22 | -1.43 | 15.31 | 15.31 | 15.15 | 8265 |
| 1735342500 | 15.37 | -0.06 | -0.39 | 15.31 | 15.4291 | 15.26 | 10579 |
| 1735256100 | 15.43 | -0.08 | -0.52 | 15.29 | 15.54 | 15.29 | 29951 |
| 1735077840 | 15.51 | 0.07 | 0.45 | 15.495 | 15.6 | 15.49 | 7505 |
| 1734996900 | 15.44 | -0.21 | -1.34 | 15.58 | 15.58 | 15.37 | 16550 |
| 1734737700 | 15.65 | 0.1 | 0.64 | 15.6 | 15.809 | 15.6 | 22310 |
| 1734651300 | 15.55 | 0.16 | 1.04 | 15.53 | 15.57 | 15.47 | 4567 |
| 1734564900 | 15.39 | -0.66 | -4.11 | 15.95 | 15.95 | 15.285 | 2452 |
| 1734478500 | 16.05 | 0.03 | 0.19 | 15.95 | 16.14 | 15.91 | 2609 |
| 1734392100 | 16.0202 | -0.31 | -1.90 | 16.27 | 16.27 | 16.0202 | 6303 |
| 1734132900 | 16.329999 | -0.1 | -0.58 | 16.39 | 16.399999 | 16.28 | 3799 |
| 1734046500 | 16.425 | -0.27 | -1.59 | 16.69 | 16.69 | 16.370899 | 3167 |
| 1733960100 | 16.69 | 0.11 | 0.66 | 16.55 | 16.7494 | 16.489999 | 2525 |
| 1733873700 | 16.579999 | 0.22 | 1.34 | 16.64 | 16.64 | 16.54 | 2105 |
| 1733787300 | 16.36 | 0.07 | 0.43 | 16.45 | 16.61 | 16.26 | 10126 |
| 1733528100 | 16.29 | -0.3 | -1.83 | 16.5 | 16.5 | 16.219999 | 1964 |
| 1733441700 | 16.5931 | 0.35 | 2.17 | 16.46 | 16.649999 | 16.46 | 2431 |
| 1733355300 | 16.239999 | -0.09 | -0.55 | 16.25 | 16.43 | 16.219999 | 5847 |
| 1733268900 | 16.329999 | 0.2 | 1.24 | 16.21 | 16.329999 | 16.1901 | 3255 |
| 1733182500 | 16.129999 | -0.13 | -0.80 | 16.12 | 16.4099 | 16.07 | 22988 |
| 1732917840 | 16.26 | -0.11 | -0.64 | 15.98 | 16.26 | 15.98 | 1509 |
| 1732750500 | 16.3655 | -0.33 | -2.00 | 16.68 | 16.68 | 16.32 | 9334 |
