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 | 5.52282768778 | 13.58 | 14.53 | 13.5 | 1730020 | 14.01234886 | CS |
| 4 | -1.73 | -10.7721046077 | 16.06 | 17.76 | 13.24 | 2387823 | 15.03620594 | CS |
| 12 | 0.39 | 2.79770444763 | 13.94 | 17.76 | 12.925 | 2056474 | 14.80176559 | CS |
| 26 | -3.44 | -19.3584693303 | 17.77 | 18.8 | 12.925 | 2015883 | 15.53135168 | CS |
| 52 | -4.43 | -23.6140724947 | 18.76 | 28.76 | 12.925 | 2419769 | 19.56609563 | CS |
| 156 | -13.16 | -47.8719534376 | 27.49 | 30.48 | 12.925 | 2408232 | 20.4136558 | CS |
| 260 | -14.26 | -49.8775795733 | 28.59 | 64.95 | 12.925 | 2665814 | 25.39714988 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 14.33 | 0.23 | 1.63 | 14.13 | 14.375 | 14.1 | 1046086 |
| 1732750500 | 14.1 | 0.22 | 1.59 | 13.91 | 14.13 | 13.86 | 1416061 |
| 1732664100 | 13.88 | -0.33 | -2.32 | 14.1 | 14.2 | 13.83 | 1672006 |
| 1732577700 | 14.21 | 0.34 | 2.45 | 14 | 14.53 | 13.998 | 2614465 |
| 1732318500 | 13.87 | 0.42 | 3.12 | 13.58 | 13.985 | 13.5 | 1473785 |
| 1732232100 | 13.45 | 0.1 | 0.75 | 13.37 | 13.53 | 13.26 | 1644766 |
| 1732145700 | 13.35 | -0.08 | -0.60 | 13.47 | 13.62 | 13.24 | 1554118 |
| 1732059300 | 13.43 | -0.36 | -2.61 | 13.57 | 13.7 | 13.355 | 1962366 |
| 1731972900 | 13.79 | -0.15 | -1.08 | 13.89 | 13.91 | 13.61 | 1953712 |
| 1731713700 | 13.94 | -0.64 | -4.39 | 14.61 | 14.69 | 13.9 | 2279491 |
| 1731627300 | 14.58 | 0.18 | 1.25 | 14.45 | 14.75 | 14.255 | 1501515 |
| 1731540900 | 14.4 | 0.14 | 0.98 | 14.305 | 14.57 | 14.12 | 1897499 |
| 1731454500 | 14.26 | -0.54 | -3.65 | 14.59 | 14.62 | 14.15 | 2187743 |
| 1731368100 | 14.8 | -0.69 | -4.45 | 15.69 | 15.69 | 14.76 | 2364372 |
| 1731108900 | 15.49 | 0.03 | 0.19 | 15.46 | 15.805 | 15.28 | 2829686 |
| 1731022500 | 15.46 | -1.95 | -11.20 | 16.21 | 16.66 | 15.36 | 5421815 |
| 1730936100 | 17.41 | 0.92 | 5.58 | 17.45 | 17.76 | 17.1355 | 4604013 |
| 1730849700 | 16.489999 | 0.15 | 0.92 | 16.35 | 17.03 | 16.27 | 4094292 |
| 1730763300 | 16.34 | 0.21 | 1.30 | 16.04 | 16.465 | 16 | 2833266 |
| 1730500500 | 16.129999 | 0.09 | 0.56 | 16.059999 | 16.42 | 16.03 | 1977713 |
| 1730414100 | 16.04 | -0.1 | -0.62 | 16.239999 | 16.7 | 15.845 | 2241877 |
| 1730327700 | 16.14 | 0.1 | 0.62 | 16.01 | 16.36 | 15.9501 | 1970775 |
| 1730241300 | 16.04 | 0.37 | 2.36 | 15.63 | 16.1 | 15.6253 | 1492144 |
| 1730154900 | 15.67 | 0.4 | 2.62 | 15.46 | 15.735 | 15.315 | 2268266 |
| 1729895700 | 15.27 | 0.02 | 0.13 | 15.27 | 15.355 | 15.08 | 1304617 |
| 1729809300 | 15.25 | -0.05 | -0.33 | 15.28 | 15.555 | 15.15 | 1482205 |
| 1729722900 | 15.3 | -0.05 | -0.33 | 15.35 | 15.595 | 15.19 | 2056786 |
| 1729636500 | 15.35 | 0.09 | 0.59 | 15.18 | 15.365 | 15.13 | 1756987 |
| 1729550100 | 15.26 | -0.25 | -1.61 | 15.45 | 15.67 | 15.125 | 1118299 |
| 1729290900 | 15.51 | 0.24 | 1.57 | 15.26 | 15.6 | 15.1704 | 1220235 |
| 1729204500 | 15.27 | 0.22 | 1.46 | 15.26 | 15.43 | 15.185 | 1552798 |
| 1729118100 | 15.05 | 0.08 | 0.53 | 15.02 | 15.23 | 14.905 | 821245 |
| 1729031700 | 14.97 | 0.22 | 1.49 | 14.66 | 15.145 | 14.66 | 1762393 |
| 1728945300 | 14.75 | 0.25 | 1.72 | 14.52 | 14.83 | 14.47 | 1759769 |
| 1728686100 | 14.5 | 0.17 | 1.19 | 14.33 | 14.59 | 14.28 | 769206 |
| 1728599700 | 14.33 | -0.37 | -2.52 | 14.5 | 14.53 | 14.12 | 1342568 |
| 1728513300 | 14.7 | 0.29 | 2.01 | 14.43 | 14.71 | 14.36 | 1003409 |
| 1728426900 | 14.41 | 0.05 | 0.35 | 14.36 | 14.59 | 14.3 | 1350258 |
| 1728340500 | 14.36 | -0.35 | -2.38 | 14.71 | 14.71 | 14.26 | 1210882 |
| 1728081300 | 14.71 | 0.44 | 3.08 | 14.64 | 14.769 | 14.44 | 1084758 |
| 1727994900 | 14.27 | -0.25 | -1.72 | 14.44 | 14.485 | 14.15 | 960754 |
| 1727908500 | 14.52 | 0.43 | 3.05 | 14.06 | 14.55 | 14 | 1463466 |
| 1727822100 | 14.09 | -0.4 | -2.76 | 14.52 | 14.63 | 14.055 | 1946429 |
| 1727735700 | 14.49 | -0.28 | -1.90 | 14.7 | 14.83 | 14.45 | 1499531 |
| 1727476500 | 14.77 | 0.2 | 1.37 | 14.67 | 14.9 | 14.6 | 1530132 |
| 1727390100 | 14.57 | 0.14 | 0.97 | 15.02 | 15.03 | 14.46 | 2769091 |
| 1727303700 | 14.43 | -0.4 | -2.70 | 14.8 | 14.9 | 14.41 | 1596538 |
| 1727217300 | 14.83 | 0.25 | 1.71 | 14.62 | 14.955 | 14.62 | 2799022 |
| 1727130900 | 14.58 | -0.32 | -2.15 | 14.87 | 14.9 | 14.565 | 5391685 |
| 1726871700 | 14.9 | 0.35 | 2.41 | 14.55 | 15.149 | 14.44 | 7505107 |
| 1726785300 | 14.55 | 0.49 | 3.49 | 14.43 | 14.68 | 14.325 | 2764133 |
| 1726698900 | 14.06 | 0.14 | 1.01 | 13.87 | 14.3378 | 13.86 | 1579413 |
| 1726612500 | 13.92 | 0.39 | 2.88 | 13.63 | 14.025 | 13.58 | 2769408 |
| 1726526100 | 13.53 | 0.02 | 0.15 | 13.55 | 13.6 | 13.39 | 1328308 |
| 1726266900 | 13.51 | 0.19 | 1.43 | 13.4 | 13.635 | 13.285 | 2524081 |
| 1726180500 | 13.32 | -0.01 | -0.08 | 13.443 | 13.5 | 13.24 | 1347590 |
| 1726094100 | 13.33 | 0.1 | 0.76 | 13.19 | 13.35 | 12.925 | 1797789 |
| 1726007700 | 13.23 | -0.38 | -2.79 | 13.68 | 13.695 | 13.11 | 1501488 |
| 1725921300 | 13.61 | -0.16 | -1.16 | 13.82 | 13.91 | 13.5 | 1791580 |
| 1725662100 | 13.77 | -0.16 | -1.15 | 13.94 | 14.045 | 13.61 | 1196932 |
| 1725575700 | 13.93 | -0.05 | -0.36 | 13.82 | 14.065 | 13.79 | 1624152 |
| 1725489300 | 13.98 | 0.26 | 1.90 | 13.72 | 14.07 | 13.62 | 2084619 |
| 1725402900 | 13.72 | -0.79 | -5.44 | 14.36 | 14.36 | 13.66 | 2664867 |
