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 | -0.75 | -5.26685393258 | 14.24 | 17.45 | 12.9 | 5008129 | 14.24751633 | CS |
| 4 | -9.02 | -40.0710795202 | 22.51 | 22.51 | 12.9 | 4083810 | 16.59918956 | CS |
| 12 | -14.61 | -51.9928825623 | 28.1 | 31.33 | 12.9 | 5211608 | 22.11568834 | CS |
| 26 | 4.22 | 45.523193096 | 9.27 | 31.95 | 9.2 | 5686542 | 20.77191444 | CS |
| 52 | 5.62 | 71.4104193139 | 7.87 | 31.95 | 6.77 | 5116861 | 16.84032133 | CS |
| 156 | -13.26 | -49.5700934579 | 26.75 | 33.5 | 3.9 | 8136197 | 12.71377249 | CS |
| 260 | -8.51 | -38.6818181818 | 22 | 82.85 | 3.9 | 8190970 | 19.51500236 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 13.51 | 0.1 | 0.75 | 13.128 | 13.67 | 12.56 | 5179302 |
| 1741304100 | 13.41 | -1.51 | -10.12 | 14.255 | 14.45 | 13.195 | 4384045 |
| 1741217700 | 14.92 | 0.9 | 6.42 | 14.52 | 14.94 | 14.02 | 3583070 |
| 1741131300 | 14.02 | -0.06 | -0.43 | 13.74 | 14.5 | 12.9 | 4485306 |
| 1741044900 | 14.08 | -0.67 | -4.54 | 16.7699 | 17.45 | 14.01 | 6033944 |
| 1740785700 | 14.75 | 0.34 | 2.36 | 14.24 | 15.34 | 13.91 | 6554278 |
| 1740699300 | 14.41 | -0.53 | -3.55 | 15.43 | 16.17 | 14.39 | 5390153 |
| 1740612900 | 14.94 | 0.07 | 0.47 | 14.75 | 15.57 | 14.415 | 4837278 |
| 1740526500 | 14.87 | -1.73 | -10.42 | 15.89 | 15.895 | 13.72 | 7771332 |
| 1740440100 | 16.6 | -1.33 | -7.42 | 17.72 | 17.86 | 16.079999 | 5191807 |
| 1740180900 | 17.93 | -1.6 | -8.19 | 19.86 | 20.3016 | 17.78 | 6373310 |
| 1740094500 | 19.53 | -0.19 | -0.96 | 19.8196 | 19.86 | 18.94 | 2794317 |
| 1740008100 | 19.72 | -0.06 | -0.30 | 19.79 | 20.535 | 19.64 | 2234512 |
| 1739921700 | 19.78 | -0.7 | -3.42 | 19.92 | 20.39 | 19.52 | 2441610 |
| 1739576100 | 20.48 | 0.01 | 0.05 | 20.5 | 20.88 | 20.2701 | 2181258 |
| 1739489700 | 20.47 | 0.15 | 0.74 | 20.23 | 20.56 | 19.68 | 2817516 |
| 1739403300 | 20.32 | 0.23 | 1.14 | 19.5885 | 20.515 | 19.42 | 1977542 |
| 1739316900 | 20.09 | -0.72 | -3.46 | 20.55 | 21.08 | 20.02 | 3028067 |
| 1739230500 | 20.81 | -0.07 | -0.34 | 21.25 | 21.28 | 20.57 | 2337154 |
| 1738971300 | 20.88 | -0.22 | -1.04 | 22.51 | 22.51 | 20.67 | 3175887 |
| 1738884900 | 21.1 | 0.28 | 1.34 | 21.12 | 21.78 | 20.56 | 2435572 |
| 1738798500 | 20.82 | -0.75 | -3.48 | 21.55 | 22.2 | 20.79 | 3113387 |
| 1738712100 | 21.57 | -0.07 | -0.32 | 21.26 | 21.9536 | 21.16 | 2744604 |
| 1738625700 | 21.64 | -0.05 | -0.23 | 19.67 | 21.93 | 19.54 | 5293005 |
| 1738366500 | 21.69 | 0.19 | 0.88 | 21.59 | 22.75 | 21.36 | 6552394 |
| 1738280100 | 21.5 | 1.39 | 6.91 | 20.65 | 21.71 | 20.51 | 4777841 |
| 1738193700 | 20.11 | 0.5 | 2.55 | 19.48 | 20.47 | 19.16 | 4205351 |
| 1738107300 | 19.61 | -0.17 | -0.86 | 20.3 | 20.37 | 18.85 | 5376133 |
| 1738020900 | 19.78 | -6.26 | -24.04 | 23.88 | 23.97 | 18.645 | 13010401 |
| 1737761700 | 26.04 | 0.18 | 0.70 | 26.3 | 27.82 | 25.62 | 6678448 |
| 1737675300 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1737588900 | 25.86 | -0.26 | -1.00 | 25.56 | 26.4 | 24.72 | 4874544 |
| 1737502500 | 26.12 | -0.8 | -2.97 | 27.41 | 27.58 | 25.23 | 5790401 |
| 1737156900 | 26.92 | 0.33 | 1.24 | 27.71 | 29.28 | 26.37 | 10164450 |
| 1737070500 | 26.59 | 0.33 | 1.26 | 25.56 | 27.08 | 25.55 | 4970940 |
| 1736984100 | 26.26 | 2.4 | 10.06 | 25.43 | 26.7574 | 25.03 | 6102550 |
| 1736897700 | 23.86 | 0.93 | 4.06 | 24.3 | 24.98 | 23.24 | 4246239 |
| 1736811300 | 22.93 | -0.47 | -2.01 | 22.26 | 22.94 | 21.45 | 3930914 |
| 1736552100 | 23.4 | -0.1 | -0.43 | 23.0558 | 23.47 | 22.14 | 4206842 |
| 1736379300 | 23.5 | -1.35 | -5.43 | 24.25 | 24.31 | 22.54 | 4930416 |
| 1736292900 | 24.85 | -1.82 | -6.82 | 27.3 | 27.3 | 24.36 | 6870336 |
| 1736206500 | 26.67 | 2.51 | 10.39 | 24.4878 | 27.06 | 24.44 | 7385445 |
| 1735947300 | 24.16 | 2.27 | 10.37 | 21.9 | 24.17 | 21.75 | 5173002 |
| 1735860900 | 21.89 | 1.4 | 6.83 | 21.1 | 22.16 | 20.73 | 4056932 |
| 1735688100 | 20.49 | -1.02 | -4.74 | 22.54 | 22.84 | 20.34 | 4187915 |
| 1735601700 | 21.51 | -0.81 | -3.63 | 21.5 | 22.04 | 20.8 | 3947048 |
| 1735342500 | 22.32 | -1.57 | -6.57 | 23.6386 | 23.91 | 22.12 | 4567474 |
| 1735256100 | 23.89 | -0.39 | -1.61 | 23.83 | 24.6 | 23.3 | 3040462 |
| 1735077840 | 24.28 | 2.63 | 12.15 | 22.92 | 24.63 | 22.77 | 3821876 |
| 1734996900 | 21.65 | -2.03 | -8.57 | 23.79 | 23.79 | 21.5607 | 5634781 |
| 1734737700 | 23.68 | -0.12 | -0.50 | 23.28 | 24.4399 | 22.81 | 7082672 |
| 1734651300 | 23.8 | -2.33 | -8.92 | 27.35 | 27.58 | 23.6201 | 7698799 |
| 1734564900 | 26.13 | -3.49 | -11.78 | 29.04 | 29.5 | 25.3 | 8936531 |
| 1734478500 | 29.62 | 0.56 | 1.93 | 30.2 | 30.91 | 28.42 | 8720059 |
| 1734392100 | 29.06 | 1.73 | 6.33 | 28.2444 | 31.33 | 27.33 | 10896327 |
| 1734132900 | 27.33 | 0.01 | 0.04 | 28.1 | 29.74 | 27.3 | 8410381 |
| 1734046500 | 27.32 | 0.63 | 2.36 | 30.11 | 31.26 | 27.12 | 18287247 |
| 1733960100 | 26.69 | 1.07 | 4.18 | 27.06 | 27.2 | 25.6066 | 5947634 |
| 1733873700 | 25.62 | -1.58 | -5.81 | 27.25 | 27.25 | 24.6331 | 5323511 |
| 1733787300 | 27.2 | -3.04 | -10.05 | 30.1225 | 30.7 | 27.12 | 5767264 |
