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 | -3.62 | -22.5967540574 | 16.02 | 16.355 | 12.4 | 2367305 | 15.80631143 | CS |
| 4 | -4.58 | -26.9729093051 | 16.98 | 17.69 | 12.4 | 2190188 | 16.49208669 | CS |
| 12 | -7.27 | -36.9598373157 | 19.67 | 20.08 | 12.4 | 1754669 | 16.64727875 | CS |
| 26 | -5.4 | -30.3370786517 | 17.8 | 21.67 | 12.4 | 1962737 | 16.95695719 | CS |
| 52 | -13.63 | -52.362658471 | 26.03 | 29.19 | 12.4 | 1944781 | 19.63168598 | CS |
| 156 | -15.325 | -55.2750225428 | 27.725 | 46.37 | 12.4 | 1358997 | 26.08729953 | CS |
| 260 | -19.35 | -60.9448818898 | 31.75 | 48.87 | 12.4 | 1244273 | 28.91182175 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 15.74 | -0.06 | -0.38 | 15.85 | 16.219999 | 15.675 | 2909748 |
| 1740440100 | 15.8 | 0.12 | 0.77 | 15.71 | 16.079999 | 15.13 | 2735016 |
| 1740180900 | 15.68 | -0.22 | -1.38 | 15.97 | 16.23 | 15.51 | 2570614 |
| 1740094500 | 15.9 | -0.1 | -0.63 | 15.97 | 16.355 | 15.8 | 1664650 |
| 1740008100 | 16 | -0.04 | -0.25 | 16.02 | 16.325 | 15.905 | 1956495 |
| 1739921700 | 16.04 | -0.64 | -3.84 | 16.68 | 16.68 | 15.795 | 2116417 |
| 1739576100 | 16.68 | -0.59 | -3.42 | 17.37 | 17.48 | 16.66 | 1493791 |
| 1739489700 | 17.27 | 0.42 | 2.49 | 16.91 | 17.54 | 16.81 | 1603219 |
| 1739403300 | 16.85 | -0.05 | -0.30 | 16.71 | 17.12 | 16.555 | 1698430 |
| 1739316900 | 16.9 | -0.47 | -2.71 | 17.21 | 17.69 | 16.649999 | 2141853 |
| 1739230500 | 17.37 | 0.58 | 3.45 | 16.9 | 17.4 | 16.39 | 3278783 |
| 1738971300 | 16.79 | -0.52 | -3.00 | 17.34 | 17.37 | 16.43 | 1788923 |
| 1738884900 | 17.31 | 0.11 | 0.64 | 17.15 | 17.645 | 17.15 | 1818657 |
| 1738798500 | 17.2 | 0.12 | 0.70 | 17.1 | 17.31 | 16.82 | 1916290 |
| 1738712100 | 17.08 | 0.56 | 3.39 | 16.68 | 17.23 | 16.515 | 1613840 |
| 1738625700 | 16.52 | 0.33 | 2.04 | 15.7 | 16.725 | 15.7 | 2189294 |
| 1738366500 | 16.19 | 0.05 | 0.31 | 16.07 | 16.629999 | 15.96 | 2634457 |
| 1738280100 | 16.14 | -0.63 | -3.76 | 16.79 | 16.94 | 15.99 | 3061671 |
| 1738193700 | 16.77 | -0.21 | -1.24 | 16.98 | 16.98 | 16.219999 | 2421425 |
| 1738107300 | 16.98 | 0.08 | 0.47 | 16.83 | 17.2 | 16.78 | 1204686 |
| 1738020900 | 16.9 | 0.58 | 3.55 | 16.5 | 17.13 | 16.495 | 2107314 |
| 1737761700 | 16.32 | 1.11 | 7.30 | 15.25 | 16.35 | 14.979 | 2545787 |
| 1737675300 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737588900 | 15.21 | -0.75 | -4.70 | 15.73 | 15.915 | 15.07 | 1835129 |
| 1737502500 | 15.96 | 0.01 | 0.06 | 16 | 16.25 | 15.86 | 1222990 |
| 1737156900 | 15.95 | -0.04 | -0.25 | 16.19 | 16.41 | 15.635 | 1224135 |
| 1737070500 | 15.99 | 0.05 | 0.31 | 15.92 | 16.18 | 15.52 | 1751264 |
| 1736984100 | 15.94 | -0.4 | -2.45 | 16.5 | 16.719999 | 15.91 | 1950668 |
| 1736897700 | 16.34 | -0.39 | -2.33 | 16.719999 | 16.73 | 15.82 | 1811867 |
| 1736811300 | 16.73 | 0.23 | 1.39 | 16.399999 | 17.24 | 16.14 | 1692832 |
| 1736552100 | 16.5 | 0.18 | 1.10 | 16.129999 | 16.84 | 16 | 1607551 |
| 1736379300 | 16.32 | 0.05 | 0.31 | 16.29 | 16.41 | 15.85 | 1306343 |
| 1736292900 | 16.27 | -0.04 | -0.25 | 16.35 | 16.57 | 15.69 | 1607456 |
| 1736206500 | 16.309999 | 0.64 | 4.08 | 15.92 | 16.44 | 15.61 | 2315210 |
| 1735947300 | 15.67 | -0.63 | -3.87 | 16.36 | 16.55 | 15.5 | 1269078 |
| 1735860900 | 16.3 | 0.69 | 4.42 | 15.85 | 16.329999 | 15.7 | 1466509 |
| 1735688100 | 15.61 | 0.56 | 3.72 | 15.15 | 15.88 | 15.14 | 1895575 |
| 1735601700 | 15.05 | -0.42 | -2.71 | 15.44 | 15.52 | 15.035 | 1524621 |
| 1735342500 | 15.47 | -0.51 | -3.19 | 15.85 | 15.88 | 15.13 | 1396470 |
| 1735256100 | 15.98 | 0.22 | 1.40 | 15.61 | 16.01 | 15.405 | 939418 |
| 1735077840 | 15.76 | 0.05 | 0.32 | 15.72 | 16 | 15.43 | 458130 |
| 1734996900 | 15.71 | -1.02 | -6.10 | 16.71 | 16.75 | 15.67 | 1466347 |
| 1734737700 | 16.73 | 0.13 | 0.78 | 16.39 | 17.29 | 16.39 | 2557618 |
| 1734651300 | 16.6 | 0.06 | 0.36 | 16.62 | 17 | 16.27 | 1502795 |
| 1734564900 | 16.54 | -0.52 | -3.05 | 17 | 17.28 | 16.45 | 1487602 |
| 1734478500 | 17.06 | -0.34 | -1.95 | 17.37 | 17.4977 | 16.99 | 1732002 |
| 1734392100 | 17.4 | -1.71 | -8.95 | 18.82 | 18.9 | 17.38 | 1906208 |
| 1734132900 | 19.11 | -0.06 | -0.31 | 19.06 | 19.68 | 18.685 | 1214423 |
| 1734046500 | 19.17 | 0.31 | 1.64 | 18.92 | 19.3146 | 18.75 | 948954 |
| 1733960100 | 18.86 | -0.73 | -3.73 | 19.6 | 19.89 | 18.81 | 1127517 |
| 1733873700 | 19.59 | 0.24 | 1.24 | 19.35 | 19.9672 | 19 | 934097 |
| 1733787300 | 19.35 | 0.23 | 1.20 | 19.25 | 19.93 | 19.22 | 1212752 |
| 1733528100 | 19.12 | 0.35 | 1.86 | 19.14 | 19.24 | 18.58 | 1576889 |
| 1733441700 | 18.77 | -0.92 | -4.67 | 19.78 | 19.885 | 18.76 | 1260219 |
| 1733355300 | 19.69 | -0.11 | -0.56 | 19.67 | 20.08 | 19.605 | 1078109 |
| 1733268900 | 19.8 | -0.18 | -0.90 | 19.84 | 20.15 | 19.78 | 1594343 |
| 1733182500 | 19.98 | -1.02 | -4.86 | 20.89 | 20.89 | 19.74 | 2114521 |
| 1732917840 | 21 | -0.25 | -1.18 | 21.56 | 21.56 | 20.57 | 1258772 |
| 1732750500 | 21.25 | 0.09 | 0.43 | 21.42 | 21.67 | 20.95 | 1824537 |
| 1732664100 | 21.16 | 0.28 | 1.34 | 20.82 | 21.27 | 20.59 | 1911012 |
