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 | -0.5799 | -3.90242261104 | 14.86 | 15.11 | 13.305 | 2557014 | 14.04777176 | CS |
| 4 | -4.4099 | -23.5949705725 | 18.69 | 18.69 | 13.305 | 2372547 | 16.10000601 | CS |
| 12 | -5.1699 | -26.5804627249 | 19.45 | 20.12 | 13.305 | 1855302 | 17.30138609 | CS |
| 26 | -3.1999 | -18.3060640732 | 17.48 | 22.38 | 13.305 | 1729501 | 18.52729827 | CS |
| 52 | -11.2199 | -43.9996078431 | 25.5 | 29.21 | 13.305 | 1576885 | 21.20140857 | CS |
| 156 | -10.9299 | -43.355414518 | 25.21 | 44.947 | 13.305 | 1518316 | 27.63622997 | CS |
| 260 | 2.5601 | 21.8438566553 | 11.72 | 44.947 | 7.02 | 1552218 | 25.68546959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.12 | 0.13 | 0.93 | 13.84 | 14.2 | 13.72 | 3929243 |
| 1741304400 | 13.99 | -0.11 | -0.78 | 14.07 | 14.26 | 13.71 | 2319935 |
| 1741218000 | 14.1 | 0.69 | 5.15 | 13.45 | 14.23 | 13.45 | 2419783 |
| 1741131600 | 13.41 | -0.45 | -3.25 | 13.62 | 13.791 | 13.305 | 2687704 |
| 1741045200 | 13.86 | -1.09 | -7.29 | 14.84 | 15.11 | 13.765 | 2855077 |
| 1740786000 | 14.95 | -0.25 | -1.64 | 14.86 | 15.1 | 14.65 | 2502571 |
| 1740699600 | 15.2 | -0.8 | -5.00 | 16.04 | 16.238 | 15.17 | 2003706 |
| 1740613200 | 16 | 0.2 | 1.27 | 16 | 16.19 | 15.56 | 2410846 |
| 1740526800 | 15.8 | -0.35 | -2.17 | 15.91 | 16.315 | 14.94 | 3608162 |
| 1740440400 | 16.149999 | -0.61 | -3.64 | 16.71 | 16.739999 | 16.149999 | 2344872 |
| 1740181200 | 16.76 | -0.72 | -4.12 | 17.55 | 17.79 | 16.739999 | 2028086 |
| 1740094800 | 17.48 | 0.32 | 1.86 | 17.3 | 17.79 | 17.19 | 1576231 |
| 1740008400 | 17.16 | -0.32 | -1.83 | 16.719999 | 17.32 | 16.719999 | 2290982 |
| 1739922000 | 17.48 | 0.65 | 3.86 | 17.44 | 17.71 | 16.44 | 2760819 |
| 1739576400 | 16.83 | -0.96 | -5.40 | 17.88 | 18.03 | 16.75 | 4120391 |
| 1739490000 | 17.79 | 0.26 | 1.48 | 17.54 | 17.82 | 17.26 | 1877715 |
| 1739403600 | 17.53 | -0.67 | -3.68 | 17.895 | 18.01 | 17.13 | 2659776 |
| 1739317200 | 18.2 | 0.23 | 1.28 | 17.92 | 18.26 | 17.88 | 2336395 |
| 1739230800 | 17.97 | -0.29 | -1.59 | 18.47 | 18.47 | 17.935 | 1069687 |
| 1738971600 | 18.26 | -0.43 | -2.30 | 18.69 | 18.69 | 17.985 | 1205659 |
| 1738885200 | 18.69 | 0.05 | 0.27 | 18.8 | 19.06 | 18.495 | 923446 |
| 1738798800 | 18.64 | -0.08 | -0.43 | 18.5 | 18.75 | 18.31 | 1314259 |
| 1738712400 | 18.72 | 0.68 | 3.77 | 18.11 | 18.89 | 18.055 | 1161377 |
| 1738626000 | 18.04 | -0.95 | -5.00 | 18.33 | 18.54 | 17.67 | 1642638 |
| 1738366800 | 18.99 | -0.36 | -1.86 | 19.26 | 19.43 | 18.85 | 2448483 |
| 1738280400 | 19.35 | 0.4 | 2.11 | 18.97 | 19.36 | 18.79 | 1548484 |
| 1738194000 | 18.95 | 0.19 | 1.01 | 18.73 | 19.06 | 18.5605 | 1458458 |
| 1738107600 | 18.76 | -0.34 | -1.78 | 19.69 | 19.75 | 18.74 | 1762367 |
| 1738021200 | 19.1 | -0.57 | -2.90 | 19.71 | 19.715 | 18.78 | 1701837 |
| 1737762000 | 19.67 | -0.13 | -0.66 | 20.05 | 20.07 | 19.64 | 1468996 |
| 1737675600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737589200 | 19.8 | -0.11 | -0.55 | 19.88 | 20.055 | 19.74 | 1085780 |
| 1737502800 | 19.91 | 0.51 | 2.63 | 19.68 | 20.12 | 19.5 | 2096783 |
| 1737157200 | 19.4 | 0.31 | 1.62 | 19.24 | 19.5335 | 19.13 | 1414619 |
| 1737070800 | 19.09 | 0.3 | 1.60 | 18.76 | 19.19 | 18.6 | 892924 |
| 1736984400 | 18.79 | 0.16 | 0.86 | 19.18 | 19.43 | 18.69 | 1070197 |
| 1736898000 | 18.63 | 0.25 | 1.36 | 18.54 | 18.73 | 18.32 | 1491429 |
| 1736811600 | 18.38 | 0.74 | 4.20 | 17.66 | 18.53 | 17.66 | 1769891 |
| 1736552400 | 17.64 | -0.26 | -1.45 | 17.465 | 17.9 | 17.395 | 2104166 |
| 1736379600 | 17.9 | -0.86 | -4.58 | 18.295 | 18.4 | 17.54 | 1654746 |
| 1736293200 | 18.76 | 1.83 | 10.81 | 17.42 | 18.91 | 17.42 | 3281506 |
| 1736206800 | 16.93 | 0.24 | 1.44 | 17.12 | 17.33 | 16.76 | 1213330 |
| 1735947600 | 16.69 | -0.02 | -0.12 | 16.739999 | 16.81 | 16.335 | 1496160 |
| 1735861200 | 16.71 | -0.19 | -1.12 | 17.0381 | 17.35 | 16.62 | 1245236 |
| 1735688400 | 16.9 | 0.08 | 0.48 | 16.93 | 17.17 | 16.762577 | 1259761 |
| 1735602000 | 16.82 | -0.19 | -1.12 | 17.01 | 17.01 | 16.46 | 1256792 |
| 1735342800 | 17.01 | -0.32 | -1.85 | 17.39 | 17.66 | 16.99 | 1334988 |
| 1735256400 | 17.33 | -0.21 | -1.20 | 17.4 | 17.67 | 17.31 | 1156708 |
| 1735077840 | 17.54 | 0 | 0.00 | 17.54 | 17.68 | 17.29 | 661936 |
| 1734997200 | 17.54 | -0.18 | -1.02 | 17.72 | 17.76 | 17.25 | 1117531 |
| 1734738000 | 17.72 | 0.25 | 1.43 | 17.26 | 17.9649 | 17.26 | 3921651 |
| 1734651600 | 17.47 | 0.11 | 0.63 | 17.71 | 17.85 | 17.33 | 1908974 |
| 1734565200 | 17.36 | -0.85 | -4.67 | 18.365 | 18.59 | 17.29 | 1947909 |
| 1734478800 | 18.21 | -0.55 | -2.93 | 18.4 | 18.81 | 18.13 | 1439273 |
| 1734392400 | 18.76 | -0.28 | -1.47 | 19.02 | 19.31 | 18.63 | 1771428 |
| 1734133200 | 19.04 | -0.36 | -1.86 | 19.45 | 19.46 | 18.86 | 1083836 |
| 1734046800 | 19.4 | -0.02 | -0.10 | 19.42 | 19.54 | 18.62 | 3812403 |
| 1733960400 | 19.42 | -1.75 | -8.27 | 21.35 | 21.35 | 19.4 | 3280077 |
| 1733874000 | 21.17 | -0.55 | -2.53 | 21.85 | 21.91 | 20.95 | 2319564 |
| 1733787600 | 21.72 | 0.72 | 3.43 | 21.545 | 22.265 | 21.49 | 2624536 |
