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 | 0.4596 | 2.4012539185 | 19.14 | 19.9672 | 18.58 | 1160042 | 19.2014198 | CS |
| 4 | 1.2996 | 7.10163934426 | 18.3 | 21.67 | 17.515 | 1767996 | 19.50247463 | CS |
| 12 | 3.3296 | 20.4646588814 | 16.27 | 21.67 | 13.6 | 2133379 | 17.24738466 | CS |
| 26 | -1.1004 | -5.31594202899 | 20.7 | 22.55 | 13.6 | 2159027 | 18.53002477 | CS |
| 52 | -8.4104 | -30.026419136 | 28.01 | 29.8 | 13.6 | 1813398 | 21.08858001 | CS |
| 156 | -8.1104 | -29.2688560087 | 27.71 | 46.37 | 13.6 | 1289255 | 26.97780075 | CS |
| 260 | -10.8804 | -35.6968503937 | 30.48 | 48.87 | 13.6 | 1207303 | 29.71776634 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 19.11 | -0.06 | -0.31 | 18.96 | 19.68 | 18.685 | 1201216 |
| 1734046500 | 19.17 | 0.31 | 1.64 | 19.1 | 19.3146 | 18.75 | 942478 |
| 1733960100 | 18.86 | -0.73 | -3.73 | 19.8246 | 19.89 | 18.81 | 1119494 |
| 1733873700 | 19.59 | 0.24 | 1.24 | 19.37 | 19.9672 | 19 | 922000 |
| 1733787300 | 19.35 | 0.23 | 1.20 | 19.3 | 19.93 | 19.25 | 1196681 |
| 1733528100 | 19.12 | 0.35 | 1.86 | 18.86 | 19.24 | 18.58 | 1545753 |
| 1733441700 | 18.77 | -0.92 | -4.67 | 19.75 | 19.885 | 18.76 | 1250136 |
| 1733355300 | 19.69 | -0.11 | -0.56 | 19.679805 | 20.08 | 19.605 | 1067644 |
| 1733268900 | 19.8 | -0.18 | -0.90 | 19.845 | 20.15 | 19.78 | 1578116 |
| 1733182500 | 19.98 | -1.02 | -4.86 | 20.89 | 20.89 | 19.74 | 2105479 |
| 1732917840 | 21 | -0.25 | -1.18 | 21.42 | 21.42 | 20.57 | 1238391 |
| 1732750500 | 21.25 | 0.09 | 0.43 | 21.5 | 21.67 | 20.95 | 1794946 |
| 1732664100 | 21.16 | 0.28 | 1.34 | 20.83 | 21.27 | 20.59 | 1898339 |
| 1732577700 | 20.88 | 1.34 | 6.86 | 20.205 | 21.44 | 20.1 | 3264122 |
| 1732318500 | 19.54 | 0.89 | 4.77 | 18.76 | 19.69 | 18.76 | 2617357 |
| 1732232100 | 18.65 | 0.21 | 1.14 | 18.41 | 18.855 | 17.92 | 2067643 |
| 1732145700 | 18.44 | -0.19 | -1.02 | 18.29 | 18.525 | 18.09 | 1608247 |
| 1732059300 | 18.63 | 0.77 | 4.31 | 18.75 | 18.788 | 17.73 | 2328262 |
| 1731972900 | 17.86 | 0.04 | 0.22 | 17.76 | 18.211 | 17.515 | 1737993 |
| 1731713700 | 17.82 | -0.29 | -1.60 | 18.3 | 18.37 | 17.72 | 2051322 |
| 1731627300 | 18.11 | -1 | -5.23 | 19.26 | 19.26 | 17.76 | 2281545 |
| 1731540900 | 19.11 | 0.04 | 0.21 | 19.06 | 19.5 | 19.05 | 1748062 |
| 1731454500 | 19.07 | 0.3 | 1.60 | 18.63 | 19.45 | 18.51 | 2813744 |
| 1731368100 | 18.77 | 0.97 | 5.45 | 18.02 | 18.98 | 18.02 | 2693535 |
| 1731108900 | 17.8 | 0.61 | 3.55 | 17.185 | 17.95 | 16.83 | 3047266 |
| 1731022500 | 17.19 | 1.08 | 6.70 | 16.44 | 17.275 | 16.29 | 3835046 |
| 1730936100 | 16.11 | 1.55 | 10.65 | 16.1207 | 16.95 | 15.955 | 5455072 |
| 1730849700 | 14.56 | 0.15 | 1.04 | 14.34 | 14.815 | 14.34 | 2316852 |
| 1730763300 | 14.41 | -0.64 | -4.25 | 14.89 | 15.3 | 14.38 | 2286707 |
| 1730500500 | 15.05 | 0.75 | 5.24 | 14.47 | 15.1 | 14.215 | 3436442 |
| 1730414100 | 14.3 | 0.4 | 2.88 | 13.86 | 14.5493 | 13.65 | 3278334 |
| 1730327700 | 13.9 | -2.71 | -16.32 | 15.805 | 15.805 | 13.6 | 7353651 |
| 1730241300 | 16.61 | -0.23 | -1.37 | 16.725 | 17.12 | 16.5134 | 1450237 |
| 1730154900 | 16.84 | 0.07 | 0.42 | 16.77 | 17.005 | 16.629999 | 1076469 |
| 1729895700 | 16.77 | 0.33 | 2.01 | 16.62 | 17.05 | 16.59 | 1250598 |
| 1729809300 | 16.44 | -0.28 | -1.67 | 16.77 | 16.91 | 16.375 | 1585355 |
| 1729722900 | 16.719999 | 0 | 0.00 | 16.75 | 16.91 | 16.465 | 2036714 |
| 1729636500 | 16.719999 | -0.23 | -1.36 | 16.85 | 16.895 | 16.35 | 1288562 |
| 1729550100 | 16.95 | -0.41 | -2.36 | 17.27 | 17.32 | 16.9 | 1731708 |
| 1729290900 | 17.36 | -0.16 | -0.91 | 17.47 | 17.535 | 17.19 | 1536447 |
| 1729204500 | 17.52 | 0.65 | 3.85 | 16.9 | 17.53 | 16.9 | 2432050 |
| 1729118100 | 16.87 | 0.42 | 2.55 | 16.5 | 16.95 | 16.36 | 1823069 |
| 1729031700 | 16.45 | 0.62 | 3.92 | 15.9 | 16.46 | 15.9 | 2166599 |
| 1728945300 | 15.83 | -0.23 | -1.43 | 16.03 | 16.125 | 15.655 | 2589131 |
| 1728686100 | 16.059999 | 0.34 | 2.16 | 15.82 | 16.18 | 15.8 | 3133848 |
| 1728599700 | 15.72 | -0.44 | -2.72 | 15.73 | 15.82 | 15.18 | 2529828 |
| 1728513300 | 16.16 | -0.09 | -0.55 | 16.309999 | 16.469999 | 16.05 | 1290654 |
| 1728426900 | 16.25 | 0.07 | 0.43 | 16.05 | 16.329999 | 15.925 | 995397 |
| 1728340500 | 16.18 | -0.4 | -2.41 | 16.52 | 16.53 | 16.0013 | 1350147 |
| 1728081300 | 16.579999 | 0.39 | 2.41 | 16.46 | 17 | 16.39 | 1771017 |
| 1727994900 | 16.19 | -0.61 | -3.63 | 16.81 | 16.82 | 16.024999 | 2310558 |
| 1727908500 | 16.8 | -0.54 | -3.11 | 17.4 | 17.43 | 16.75 | 1403797 |
| 1727822100 | 17.34 | -0.21 | -1.20 | 17.43 | 17.58 | 17.2 | 1140879 |
| 1727735520 | 17.55 | -0.12 | -0.68 | 17.67 | 17.99 | 17.47 | 2415995 |
| 1727476500 | 17.67 | 0.59 | 3.45 | 17.26 | 17.93 | 17.15 | 1542638 |
| 1727390100 | 17.08 | 0.83 | 5.11 | 16.379999 | 17.24 | 16.309999 | 2320808 |
| 1727303700 | 16.25 | -0.02 | -0.12 | 16.3 | 16.48 | 15.9 | 1447198 |
| 1727217300 | 16.27 | -0.01 | -0.06 | 16.37 | 16.64 | 16.26 | 1843365 |
| 1727130900 | 16.28 | 0.31 | 1.94 | 15.92 | 16.39 | 15.84 | 1793017 |
| 1726871700 | 15.97 | -0.32 | -1.96 | 16.27 | 16.27 | 15.72 | 3297714 |
| 1726785300 | 16.29 | -0.18 | -1.09 | 16.5 | 16.559999 | 16.07 | 2691218 |
| 1726698900 | 16.469999 | -0.36 | -2.14 | 16.87 | 16.91 | 16.309999 | 1578312 |
| 1726612500 | 16.83 | -0.03 | -0.18 | 16.98 | 17.24 | 16.71 | 1805343 |
| 1726526100 | 16.86 | 0.42 | 2.55 | 16.73 | 16.935 | 16.379999 | 2053393 |
