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 | -1.32 | -7.04375667022 | 18.74 | 20.08 | 16.56 | 825369 | 17.59391177 | CS |
| 4 | -1.3 | -6.94444444444 | 18.72 | 20.7299 | 16.56 | 630488 | 18.1697408 | CS |
| 12 | 4.53 | 35.1435221102 | 12.89 | 24.92 | 12.76 | 843192 | 18.01311624 | CS |
| 26 | 0.84 | 5.06634499397 | 16.58 | 24.92 | 12.33 | 814593 | 16.15320325 | CS |
| 52 | -1.21 | -6.4949006978 | 18.63 | 24.92 | 12.33 | 1067953 | 16.19623453 | CS |
| 156 | -1.21 | -6.4949006978 | 18.63 | 24.92 | 12.33 | 1067953 | 16.19623453 | CS |
| 260 | -1.21 | -6.4949006978 | 18.63 | 24.92 | 12.33 | 1067953 | 16.19623453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 17.42 | 0.02 | 0.09 | 17.58 | 17.81 | 17.12 | 483860 |
| 1737070500 | 17.405 | -0.18 | -1.00 | 17.95 | 18.68 | 16.559999 | 1122348 |
| 1736984100 | 17.58 | -0.52 | -2.87 | 18.92 | 20.08 | 17.54 | 1080350 |
| 1736897700 | 18.1 | -0.47 | -2.53 | 18.74 | 19.36 | 17.84 | 614919 |
| 1736811300 | 18.57 | 0.84 | 4.74 | 17.49 | 18.73 | 16.98 | 1027052 |
| 1736552100 | 17.73 | 0.07 | 0.40 | 17.1 | 18.13 | 16.81 | 495937 |
| 1736379300 | 17.66 | -0.21 | -1.18 | 17.94 | 18.2 | 16.6 | 824113 |
| 1736292900 | 17.87 | -1.8 | -9.15 | 19.69 | 19.88 | 17.75 | 724973 |
| 1736206500 | 19.67 | 0.22 | 1.13 | 19.85 | 20.7299 | 19.54 | 523885 |
| 1735947300 | 19.45 | 1.53 | 8.54 | 17.975 | 19.45 | 17.975 | 407113 |
| 1735860900 | 17.92 | 0.07 | 0.39 | 17.85 | 18.56 | 17.58 | 503574 |
| 1735688100 | 17.85 | -0.79 | -4.24 | 18.83 | 18.87 | 17.445 | 728613 |
| 1735601700 | 18.64 | -0.96 | -4.90 | 19.26 | 19.485 | 18.05 | 543993 |
| 1735342500 | 19.6 | 0.19 | 0.98 | 19.45 | 20.0586 | 18.86 | 346600 |
| 1735256100 | 19.41 | 0.6 | 3.19 | 18.77 | 19.49 | 18.54 | 371014 |
| 1735077840 | 18.81 | 0.09 | 0.48 | 18.72 | 18.96 | 18.35 | 289459 |
| 1734996900 | 18.72 | 0.37 | 2.02 | 18.35 | 19.09 | 17.91 | 606987 |
| 1734737700 | 18.35 | 1.21 | 7.06 | 16.71 | 19.14 | 16.71 | 3346232 |
| 1734651300 | 17.14 | -0.95 | -5.25 | 18.74 | 19 | 16.105 | 2399551 |
| 1734564900 | 18.09 | -5.53 | -23.41 | 23.72 | 24.28 | 17.884 | 2732682 |
| 1734478500 | 23.62 | 0.88 | 3.87 | 23 | 24.92 | 22.8108 | 856301 |
| 1734392100 | 22.74 | 0.58 | 2.62 | 21.909 | 23.78 | 21.6 | 1074605 |
| 1734132900 | 22.16 | 1.38 | 6.64 | 20.8 | 22.35 | 20.3764 | 860543 |
| 1734046500 | 20.78 | 0.32 | 1.56 | 20.28 | 21.8 | 20.28 | 748017 |
| 1733960100 | 20.46 | -0.05 | -0.22 | 20.955 | 21.98 | 20.4 | 750649 |
| 1733873700 | 20.505 | -1.32 | -6.03 | 21.55 | 21.8897 | 20.43 | 1015003 |
| 1733787300 | 21.82 | 0.2 | 0.93 | 21.7947 | 22.64 | 21.14 | 783837 |
| 1733528100 | 21.62 | -0.79 | -3.53 | 22.61 | 23.44 | 21.31 | 964878 |
| 1733441700 | 22.41 | 2.18 | 10.78 | 20.545 | 22.85 | 20.5 | 1527643 |
| 1733355300 | 20.23 | 0.87 | 4.49 | 19.4899 | 20.59 | 19.38 | 1308174 |
| 1733268900 | 19.36 | 0.63 | 3.36 | 18.705 | 19.44 | 18.16 | 1150750 |
| 1733182500 | 18.73 | 1.23 | 7.03 | 17.615 | 19.77 | 17.5625 | 1361620 |
| 1732917840 | 17.5 | 0.05 | 0.29 | 17.6 | 17.95 | 17.26 | 260529 |
| 1732750500 | 17.45 | -0.07 | -0.40 | 17.645 | 18.37 | 17.28 | 753506 |
| 1732664100 | 17.52 | -0.16 | -0.90 | 17.51 | 17.83 | 17.235 | 836108 |
| 1732577700 | 17.68 | 1.18 | 7.12 | 16.649999 | 17.84 | 16.485 | 1004493 |
| 1732318500 | 16.504999 | 0.13 | 0.76 | 16.23 | 16.629999 | 15.96 | 521782 |
| 1732232100 | 16.379999 | 1.29 | 8.55 | 15.46 | 16.54 | 15.25 | 742802 |
| 1732145700 | 15.09 | 0.3 | 2.03 | 14.82 | 15.48 | 14.68 | 466164 |
| 1732059300 | 14.79 | 0.79 | 5.64 | 13.955 | 14.94 | 13.79 | 410460 |
| 1731972900 | 14 | -0.8 | -5.41 | 15 | 15.09 | 13.58 | 1371915 |
| 1731713700 | 14.8 | -1.01 | -6.39 | 15.67 | 15.67 | 14.42 | 798954 |
| 1731627300 | 15.81 | -0.11 | -0.69 | 16.32 | 16.43 | 15.6 | 489858 |
| 1731540900 | 15.92 | 0.83 | 5.50 | 15.19 | 16.663799 | 15.19 | 1253196 |
| 1731454500 | 15.09 | -0.21 | -1.37 | 15.28 | 15.63 | 14.98 | 670971 |
| 1731368100 | 15.3 | 0.82 | 5.66 | 14.67 | 15.83 | 14.67 | 869236 |
| 1731108900 | 14.48 | -0.42 | -2.82 | 14.9 | 14.9 | 14.26 | 429153 |
| 1731022500 | 14.9 | 1.08 | 7.81 | 13.91 | 15.225 | 13.67 | 743258 |
| 1730936100 | 13.82 | -0.09 | -0.65 | 14.19 | 14.21 | 13.52 | 473039 |
| 1730849700 | 13.91 | -0.07 | -0.50 | 14.13 | 14.29 | 13.752 | 360185 |
| 1730763300 | 13.98 | 0.43 | 3.17 | 13.24 | 14.2 | 13.24 | 442558 |
| 1730500500 | 13.55 | -0.02 | -0.15 | 13.58 | 14.12 | 13.49 | 579028 |
| 1730414100 | 13.57 | -0.05 | -0.37 | 13.61 | 13.745 | 13.22 | 413961 |
| 1730327700 | 13.62 | 0.63 | 4.85 | 13.0842 | 13.87 | 12.78 | 647978 |
| 1730241300 | 12.99 | 0.05 | 0.39 | 12.89 | 13.11 | 12.76 | 261133 |
| 1730154900 | 12.94 | -0.06 | -0.46 | 13.12 | 13.35 | 12.85 | 504158 |
| 1729895700 | 13 | 0.02 | 0.15 | 13.11 | 13.245 | 12.8011 | 327546 |
| 1729809300 | 12.98 | -0.7 | -5.12 | 13.82 | 13.9028 | 12.94 | 470963 |
| 1729722900 | 13.68 | -0.59 | -4.13 | 13.91 | 14.32 | 13.66 | 484312 |
| 1729636500 | 14.27 | -0.22 | -1.52 | 14.25 | 14.42 | 13.86 | 333413 |
| 1729550100 | 14.49 | -0.27 | -1.83 | 14.75 | 14.79 | 14.2659 | 346081 |
