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 | 0.32 | 1.89013585351 | 16.93 | 17.325 | 16.815 | 1047901 | 17.10074116 | CS |
| 4 | -0.96 | -5.27182866557 | 18.21 | 18.355 | 16.815 | 1172665 | 17.46238604 | CS |
| 12 | -0.91 | -5.01101321586 | 18.16 | 19.15 | 16.815 | 1056236 | 18.10626221 | CS |
| 26 | 1.6 | 10.2236421725 | 15.65 | 19.15 | 14.705 | 1090605 | 17.27462599 | CS |
| 52 | 1.49 | 9.45431472081 | 15.76 | 19.15 | 14.205 | 1146313 | 16.40931154 | CS |
| 156 | -8.75 | -33.6538461538 | 26 | 26.339 | 13.68 | 971018 | 17.41024605 | CS |
| 260 | 0.89 | 5.44009779951 | 16.36 | 28 | 13.68 | 991101 | 18.96974267 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.27 | 17.35 | 17.165 | 697834 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.01 | 17.285 | 17.01 | 780973 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 17.05 | 17.05 | 16.815 | 583158 |
| 1732059600 | 17.05 | -0.02 | -0.12 | 17.09 | 17.1193 | 16.925 | 2137477 |
| 1731973200 | 17.07 | -0.13 | -0.76 | 17 | 17.325 | 16.97 | 732299 |
| 1731714000 | 17.2 | 0.27 | 1.59 | 17 | 17.275 | 16.88 | 1091347 |
| 1731627600 | 16.93 | -0.09 | -0.53 | 17.02 | 17.095 | 16.87 | 1170654 |
| 1731541200 | 17.02 | -0.18 | -1.05 | 17.38 | 17.38 | 16.955 | 1275815 |
| 1731454800 | 17.2 | -0.42 | -2.38 | 17.61 | 17.67 | 17.1 | 1692287 |
| 1731368400 | 17.62 | -0.02 | -0.11 | 17.72 | 17.82 | 17.61 | 782569 |
| 1731109200 | 17.64 | 0.11 | 0.63 | 17.57 | 17.725 | 17.495 | 1453789 |
| 1731022800 | 17.53 | -0.17 | -0.96 | 17.7 | 17.76 | 17.375 | 1343933 |
| 1730936400 | 17.7 | 0.06 | 0.34 | 18.1 | 18.1 | 17.55 | 2113592 |
| 1730850000 | 17.64 | 0.1 | 0.57 | 17.43 | 17.67 | 17.4 | 1077337 |
| 1730763600 | 17.54 | 0.08 | 0.46 | 17.52 | 17.7 | 17.49 | 837877 |
| 1730500800 | 17.46 | -0.13 | -0.74 | 17.65 | 17.83 | 17.45 | 1224687 |
| 1730414400 | 17.59 | -0.52 | -2.87 | 17.99 | 18.19 | 17.59 | 1377171 |
| 1730328000 | 18.11 | 0.11 | 0.61 | 17.94 | 18.355 | 17.94 | 1302610 |
| 1730241600 | 18 | -0.05 | -0.28 | 17.93 | 18.12 | 17.83 | 783513 |
| 1730155200 | 18.05 | 0.26 | 1.46 | 17.93 | 18.1 | 17.83 | 999546 |
| 1729896000 | 17.79 | -0.31 | -1.71 | 18.21 | 18.21 | 17.73 | 858115 |
| 1729809600 | 18.1 | -0.14 | -0.77 | 18.24 | 18.31 | 18.08 | 831925 |
| 1729723200 | 18.24 | -0.11 | -0.60 | 18.24 | 18.415 | 18.21 | 882950 |
| 1729636800 | 18.35 | -0.03 | -0.16 | 18.29 | 18.42 | 18.29 | 722409 |
| 1729550400 | 18.38 | -0.33 | -1.76 | 18.68 | 18.68 | 18.3401 | 573474 |
| 1729291200 | 18.71 | 0.1 | 0.54 | 18.64 | 18.72 | 18.57 | 827858 |
| 1729204800 | 18.61 | -0.07 | -0.37 | 18.6 | 18.645 | 18.375 | 946567 |
| 1729118400 | 18.68 | 0.15 | 0.81 | 18.59 | 18.8099 | 18.555 | 872751 |
| 1729032000 | 18.53 | 0.22 | 1.20 | 18.39 | 18.665 | 18.35 | 1090112 |
| 1728945600 | 18.31 | 0.17 | 0.94 | 18.09 | 18.355 | 18.05 | 333517 |
| 1728686400 | 18.14 | 0.07 | 0.39 | 18.09 | 18.18 | 18.07 | 608704 |
| 1728600000 | 18.07 | -0.06 | -0.33 | 18 | 18.16 | 17.94 | 977403 |
| 1728513600 | 18.13 | -0.07 | -0.38 | 18.2 | 18.23 | 18.055 | 1087159 |
| 1728427200 | 18.2 | 0.11 | 0.61 | 18.17 | 18.3 | 18.05 | 1025311 |
| 1728340800 | 18.09 | -0.08 | -0.44 | 18.03 | 18.15 | 17.98 | 1064534 |
| 1728081600 | 18.17 | -0.25 | -1.36 | 18.42 | 18.42 | 18.025 | 769012 |
| 1727995200 | 18.42 | -0.05 | -0.27 | 18.35 | 18.47 | 18.295 | 711911 |
| 1727908800 | 18.47 | -0.19 | -1.02 | 18.5 | 18.56 | 18.3 | 1141058 |
| 1727822400 | 18.66 | -0.29 | -1.53 | 18.93 | 19 | 18.66 | 1226063 |
| 1727736000 | 18.95 | 0.11 | 0.58 | 18.58 | 19.15 | 18.57 | 1755113 |
| 1727476800 | 18.84 | 0.11 | 0.59 | 18.84 | 19.04 | 18.72 | 1214669 |
| 1727390400 | 18.73 | 0.08 | 0.43 | 18.78 | 18.79 | 18.63 | 951705 |
| 1727304000 | 18.65 | -0.15 | -0.80 | 18.87 | 18.91 | 18.625 | 694439 |
| 1727217600 | 18.8 | -0.12 | -0.63 | 18.86 | 18.91 | 18.78 | 774273 |
| 1727131200 | 18.92 | 0.19 | 1.01 | 18.92 | 19.02 | 18.835 | 782360 |
| 1726872000 | 18.73 | -0.03 | -0.16 | 18.7 | 18.89 | 18.66 | 2496177 |
| 1726785600 | 18.76 | -0.01 | -0.05 | 18.98 | 19 | 18.69 | 712447 |
| 1726699200 | 18.77 | 0.19 | 1.02 | 18.57 | 19.1 | 18.57 | 1200523 |
| 1726612800 | 18.58 | -0.14 | -0.75 | 18.75 | 18.82 | 18.53 | 1699498 |
| 1726526400 | 18.72 | 0.08 | 0.43 | 18.81 | 18.81 | 18.63 | 931967 |
| 1726267200 | 18.64 | 0.34 | 1.86 | 18.57 | 18.66 | 18.46 | 871129 |
| 1726180800 | 18.3 | -0.06 | -0.33 | 18.3 | 18.415 | 18.145 | 996726 |
| 1726094400 | 18.36 | -0.02 | -0.11 | 18.22 | 18.375 | 18.1 | 847580 |
| 1726008000 | 18.38 | 0.09 | 0.49 | 18.29 | 18.465 | 18.265 | 1298844 |
| 1725921600 | 18.29 | 0.04 | 0.22 | 18.22 | 18.39 | 18.11 | 1279650 |
| 1725662400 | 18.25 | 0.03 | 0.16 | 18.19 | 18.275 | 18.01 | 691008 |
| 1725576000 | 18.22 | -0.22 | -1.19 | 18.61 | 18.61 | 18.195 | 836645 |
| 1725489600 | 18.44 | 0.08 | 0.44 | 18.36 | 18.715 | 18.325 | 1147348 |
| 1725403200 | 18.36 | 0.06 | 0.33 | 18.16 | 18.41 | 18.16 | 974493 |
| 1725057600 | 18.3 | 0.19 | 1.05 | 18.16 | 18.335 | 18.015 | 1264142 |
| 1724971200 | 18.11 | -0.25 | -1.36 | 18.32 | 18.32 | 18.015 | 1043893 |
| 1724884800 | 18.36 | -0.12 | -0.65 | 18.51 | 18.68 | 18.35 | 944283 |
| 1724798400 | 18.48 | 0 | 0.00 | 18.4 | 18.55 | 18.34 | 1113246 |
| 1724712000 | 18.48 | 0.31 | 1.71 | 18.32 | 18.585 | 18.22 | 1225597 |
| 1724452800 | 18.17 | 0.22 | 1.23 | 18.05 | 18.32 | 17.99 | 847186 |
