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 | -0.56 | -3.33333333333 | 16.8 | 16.83 | 16.12 | 159549 | 16.48238797 | CS |
| 4 | 0.33 | 2.07416719045 | 15.91 | 17.7 | 15.6701 | 210838 | 16.68885723 | CS |
| 12 | 4.38 | 36.9308600337 | 11.86 | 17.7 | 11.86 | 251686 | 15.39243646 | CS |
| 26 | -0.17 | -1.03595368678 | 16.41 | 17.7 | 10.72 | 258640 | 13.76939378 | CS |
| 52 | 3.45 | 26.9741985927 | 12.79 | 17.7 | 10.5367 | 267693 | 13.59875412 | CS |
| 156 | -1.66 | -9.27374301676 | 17.9 | 18.05 | 10.5367 | 250918 | 13.61333617 | CS |
| 260 | -1.66 | -9.27374301676 | 17.9 | 18.05 | 10.5367 | 250918 | 13.61333617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 16.239999 | -0.1 | -0.61 | 16.35 | 16.4337 | 16.142499 | 153724 |
| 1737502800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.469999 | 16.12 | 180272 |
| 1737157200 | 16.27 | -0.41 | -2.46 | 16.7 | 16.7 | 16.19 | 141818 |
| 1737070800 | 16.68 | 0.05 | 0.30 | 16.649999 | 16.83 | 16.629999 | 182559 |
| 1736984400 | 16.629999 | 0.1 | 0.60 | 16.8 | 16.8 | 16.57 | 133547 |
| 1736898000 | 16.53 | 0.12 | 0.73 | 16.45 | 16.67 | 16.17 | 236150 |
| 1736811600 | 16.41 | -0.06 | -0.36 | 16.44 | 16.698 | 16.36 | 202268 |
| 1736552400 | 16.469999 | -0.18 | -1.08 | 17.16 | 17.23 | 16.41 | 188713 |
| 1736379600 | 16.649999 | -0.23 | -1.36 | 16.489999 | 16.75 | 16.36 | 189354 |
| 1736293200 | 16.88 | 0.2 | 1.20 | 16.75 | 17.19 | 16.73 | 317068 |
| 1736206800 | 16.68 | -0.47 | -2.74 | 17.53 | 17.61 | 16.55 | 309872 |
| 1735947600 | 17.15 | -0.36 | -2.06 | 17.67 | 17.7 | 17.05 | 375593 |
| 1735861200 | 17.51 | 0.71 | 4.23 | 17 | 17.53 | 16.9 | 247273 |
| 1735688400 | 16.8 | 0.08 | 0.48 | 16.94 | 16.995 | 16.754999 | 127719 |
| 1735602000 | 16.719999 | 0.79 | 4.96 | 15.9894 | 17.02 | 15.9506 | 268368 |
| 1735342800 | 15.93 | -0.22 | -1.36 | 15.99 | 16.129999 | 15.71 | 160440 |
| 1735256400 | 16.149999 | 0.22 | 1.38 | 15.91 | 16.16 | 15.6701 | 112397 |
| 1735077840 | 15.93 | 0.45 | 2.91 | 15.58 | 15.93 | 15.425 | 130495 |
| 1734997200 | 15.48 | 0.01 | 0.06 | 15.37 | 15.535 | 15.24 | 84014 |
| 1734738000 | 15.47 | 0.7 | 4.74 | 14.81 | 15.55 | 14.8 | 398330 |
| 1734651600 | 14.77 | -0.36 | -2.38 | 15.295 | 15.35 | 14.57 | 221030 |
| 1734565200 | 15.13 | -0.56 | -3.57 | 16 | 16.1 | 15.02 | 200570 |
| 1734478800 | 15.69 | -0.26 | -1.63 | 15.88 | 15.925 | 15.5908 | 154774 |
| 1734392400 | 15.95 | -0.91 | -5.40 | 16.649999 | 16.649999 | 15.9 | 222742 |
| 1734133200 | 16.86 | 0.1 | 0.60 | 16.85 | 16.98 | 16.69 | 200737 |
| 1734046800 | 16.76 | 0.22 | 1.33 | 16.41 | 16.7918 | 16.329999 | 156001 |
| 1733960400 | 16.54 | 1.04 | 6.71 | 15.99 | 16.54 | 15.84 | 231467 |
| 1733874000 | 15.5 | 0.05 | 0.32 | 15.4 | 15.7 | 15.36 | 226581 |
| 1733787600 | 15.45 | 0.1 | 0.65 | 15.65 | 15.8 | 15.41 | 118215 |
| 1733528400 | 15.35 | -0.8 | -4.95 | 16.05 | 16.05 | 15.23 | 252182 |
| 1733442000 | 16.149999 | -0.5 | -3.00 | 16.18 | 16.42 | 16.059999 | 307753 |
| 1733355600 | 16.649999 | 0 | 0.00 | 16.45 | 16.649999 | 16.16 | 381502 |
| 1733269200 | 16.649999 | 0.66 | 4.13 | 16.05 | 16.649999 | 15.91 | 481327 |
| 1733182800 | 15.99 | -0.37 | -2.26 | 15.905 | 16.11 | 15.5835 | 396405 |
| 1732917840 | 16.36 | 0.13 | 0.80 | 16.23 | 16.405 | 16.149999 | 132232 |
| 1732750800 | 16.23 | 0.19 | 1.18 | 16.309999 | 16.48 | 16.1 | 191159 |
| 1732664400 | 16.04 | 0.12 | 0.75 | 16.02 | 16.27 | 15.9158 | 290406 |
| 1732578000 | 15.92 | 0.07 | 0.44 | 16.42 | 16.469999 | 15.8 | 317315 |
| 1732318800 | 15.85 | -0.34 | -2.10 | 16.01 | 16.165 | 15.76 | 273502 |
| 1732232400 | 16.19 | 0.08 | 0.50 | 16.17 | 16.4342 | 16.129999 | 400018 |
| 1732146000 | 16.11 | 0.26 | 1.64 | 15.8 | 16.16 | 15.63 | 387769 |
| 1732059600 | 15.85 | 0.76 | 5.04 | 15.282 | 15.85 | 15.271 | 501290 |
| 1731973200 | 15.09 | 0.74 | 5.16 | 14.81 | 15.205 | 14.78 | 299441 |
| 1731714000 | 14.35 | 0.2 | 1.41 | 14.395 | 14.43 | 14.17 | 229879 |
| 1731627600 | 14.15 | 0.78 | 5.83 | 13.45 | 14.15 | 13.38 | 423802 |
| 1731541200 | 13.37 | 0.5 | 3.89 | 13.1 | 13.5 | 12.96 | 305261 |
| 1731454800 | 12.87 | 0.01 | 0.08 | 12.57 | 12.87 | 12.465 | 322164 |
| 1731368400 | 12.86 | 0.19 | 1.50 | 12.71 | 12.87 | 12.58 | 204961 |
| 1731109200 | 12.67 | -0.47 | -3.58 | 12.8 | 12.86 | 12.5 | 167864 |
| 1731022800 | 13.14 | -0.18 | -1.35 | 13.41 | 13.44 | 13.08 | 245790 |
| 1730936400 | 13.32 | 0.85 | 6.82 | 12.77 | 13.5 | 12.77 | 557731 |
| 1730850000 | 12.47 | 0.45 | 3.74 | 12.34 | 12.54 | 12.28 | 277698 |
| 1730763600 | 12.02 | 0.06 | 0.50 | 12.05 | 12.22 | 11.99 | 158249 |
| 1730500800 | 11.96 | -0.04 | -0.33 | 12.19 | 12.2 | 11.9 | 161588 |
| 1730414400 | 12 | -0.06 | -0.50 | 12.2479 | 12.2479 | 11.97 | 182614 |
| 1730328000 | 12.06 | 0.34 | 2.90 | 11.86 | 12.18 | 11.86 | 274439 |
| 1730241600 | 11.72 | 0.04 | 0.34 | 11.65 | 11.805 | 11.61 | 126954 |
| 1730155200 | 11.68 | -0.12 | -1.02 | 11.75 | 11.83 | 11.655 | 153312 |
| 1729896000 | 11.8 | 0.13 | 1.11 | 11.72 | 12.04 | 11.72 | 170699 |
| 1729809600 | 11.67 | 0.05 | 0.43 | 11.65 | 11.69 | 11.51 | 109298 |
| 1729723200 | 11.62 | -0.13 | -1.11 | 11.65 | 11.7 | 11.45 | 257398 |
