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 | -1.01 | -5.54640307523 | 18.21 | 18.53 | 17.12 | 2954912 | 17.59683361 | CS |
| 4 | -0.23 | -1.31956397017 | 17.43 | 18.53 | 15.67 | 3286838 | 17.22239549 | CS |
| 12 | -3.025 | -14.956736712 | 20.225 | 20.94 | 15.67 | 2733355 | 17.64523459 | CS |
| 26 | -4.7 | -21.4611872146 | 21.9 | 25.12 | 15.67 | 2285821 | 19.60275335 | CS |
| 52 | -8.73 | -33.6675665253 | 25.93 | 27.01 | 15.67 | 2074133 | 21.54032509 | CS |
| 156 | -22.83 | -57.0322258306 | 40.03 | 41.06 | 15.67 | 2171660 | 26.32959505 | CS |
| 260 | -1.16 | -6.31808278867 | 18.36 | 41.65 | 12.23 | 2143471 | 26.06489519 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 17.2 | -0.49 | -2.77 | 17.83 | 17.83 | 17.12 | 2204316 |
| 1740526800 | 17.69 | 0.14 | 0.80 | 17.68 | 18.06 | 17.605 | 3563690 |
| 1740440400 | 17.55 | -0.05 | -0.28 | 17.61 | 17.715 | 17.48 | 2986261 |
| 1740181200 | 17.6 | -0.18 | -1.01 | 17.93 | 18.15 | 17.52 | 2334043 |
| 1740094800 | 17.78 | -0.26 | -1.44 | 18.21 | 18.53 | 17.66 | 3686252 |
| 1740008400 | 18.04 | 0.24 | 1.35 | 17.44 | 18.2 | 17.345 | 4039064 |
| 1739922000 | 17.8 | 0.81 | 4.77 | 16.64 | 18.35 | 16.5 | 6685634 |
| 1739576400 | 16.99 | 0.01 | 0.06 | 17.32 | 17.455 | 16.87 | 4397613 |
| 1739490000 | 16.98 | 0.21 | 1.25 | 16.8 | 17.17 | 16.71 | 3270169 |
| 1739403600 | 16.77 | -0.1 | -0.59 | 16.61 | 16.84 | 16.42 | 3214198 |
| 1739317200 | 16.87 | -0.12 | -0.71 | 16.97 | 16.97 | 16.62 | 2822952 |
| 1739230800 | 16.99 | -0.03 | -0.18 | 17.28 | 17.28 | 16.94 | 2524784 |
| 1738971600 | 17.02 | -0.22 | -1.28 | 17.28 | 17.32 | 16.93 | 3129070 |
| 1738885200 | 17.24 | 0.92 | 5.64 | 16.44 | 17.26 | 16.239999 | 4982652 |
| 1738798800 | 16.32 | -0.19 | -1.15 | 16.45 | 16.495 | 16.14 | 2061795 |
| 1738712400 | 16.51 | 0.35 | 2.17 | 16.16 | 16.62 | 16 | 1750508 |
| 1738626000 | 16.16 | -0.67 | -3.98 | 16.379999 | 16.434999 | 15.67 | 3206366 |
| 1738366800 | 16.83 | -0.45 | -2.60 | 17.22 | 17.26 | 16.77 | 2462862 |
| 1738280400 | 17.28 | -0.18 | -1.03 | 17.43 | 17.49 | 16.76 | 3127698 |
| 1738194000 | 17.46 | -0.08 | -0.46 | 17.38 | 17.7 | 17.3 | 2171607 |
| 1738107600 | 17.54 | 0.2 | 1.15 | 17.39 | 17.71 | 17.325 | 2013974 |
| 1738021200 | 17.34 | 0.14 | 0.81 | 17.33 | 17.38 | 16.94 | 2281233 |
| 1737762000 | 17.2 | -0.28 | -1.60 | 17.44 | 17.51 | 17.175 | 1383659 |
| 1737675600 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1737589200 | 17.48 | -0.44 | -2.46 | 17.85 | 17.85 | 17.45 | 1061309 |
| 1737502800 | 17.92 | 0.05 | 0.28 | 18.015 | 18.09 | 17.83 | 1986174 |
| 1737157200 | 17.87 | 0.46 | 2.64 | 17.49 | 17.92 | 17.49 | 4500918 |
| 1737070800 | 17.41 | 0.02 | 0.12 | 17.2 | 17.42 | 17.14 | 2411847 |
| 1736984400 | 17.39 | 0.61 | 3.64 | 17.19 | 17.67 | 17.1 | 5378823 |
| 1736898000 | 16.78 | 0.08 | 0.48 | 16.88 | 17.13 | 16.739999 | 2901290 |
| 1736811600 | 16.7 | 0.49 | 3.02 | 16.149999 | 16.754999 | 16.079999 | 3410694 |
| 1736552400 | 16.21 | -0.3 | -1.82 | 16.05 | 16.32 | 15.95 | 3789600 |
| 1736379600 | 16.51 | -0.45 | -2.65 | 16.83 | 16.835 | 16.48 | 2379844 |
| 1736293200 | 16.96 | -0.04 | -0.24 | 17.07 | 17.35 | 16.915 | 1842835 |
| 1736206800 | 17 | 0 | 0.00 | 17.25 | 17.35 | 16.92 | 2025148 |
| 1735947600 | 17 | -0.44 | -2.52 | 17.41 | 17.465 | 17 | 2438452 |
| 1735861200 | 17.44 | -0.59 | -3.27 | 18.02 | 18.145 | 17.36 | 1681366 |
| 1735688400 | 18.03 | 0.46 | 2.62 | 17.68 | 18.045 | 17.6 | 2370700 |
| 1735602000 | 17.57 | -0.21 | -1.18 | 17.71 | 17.71 | 17.41 | 2118307 |
| 1735342800 | 17.78 | -0.23 | -1.28 | 17.99 | 18.13 | 17.73 | 1896681 |
| 1735256400 | 18.01 | -0.11 | -0.61 | 18.05 | 18.18 | 17.95 | 993257 |
| 1735077840 | 18.12 | -0.01 | -0.06 | 18.09 | 18.14 | 17.8901 | 478489 |
| 1734997200 | 18.13 | -0.13 | -0.71 | 18.21 | 18.305 | 17.92 | 2416920 |
| 1734738000 | 18.26 | 0.38 | 2.13 | 17.82 | 18.39 | 17.82 | 3969821 |
| 1734651600 | 17.88 | -0.42 | -2.30 | 18.165 | 18.41 | 17.67 | 3064413 |
| 1734565200 | 18.3 | -0.26 | -1.40 | 18.57 | 18.86 | 18.24 | 2790624 |
| 1734478800 | 18.56 | -0.25 | -1.33 | 18.655 | 19 | 18.405 | 3908339 |
| 1734392400 | 18.81 | -0.24 | -1.26 | 18.79 | 19.0519 | 18.66 | 1835447 |
| 1734133200 | 19.05 | -0.27 | -1.40 | 18.86 | 19.07 | 18.65 | 1714680 |
| 1734046800 | 19.32 | -0.08 | -0.41 | 19.36 | 19.5658 | 19.255 | 1048476 |
| 1733960400 | 19.4 | -0.3 | -1.52 | 19.72 | 19.78 | 19.34 | 1832455 |
| 1733874000 | 19.7 | -0.56 | -2.76 | 20.085 | 20.14 | 19.615 | 1884500 |
| 1733787600 | 20.26 | 0.38 | 1.91 | 20.43 | 20.94 | 20.23 | 3820022 |
| 1733528400 | 19.88 | -0.2 | -1.00 | 20.25 | 20.25 | 19.725 | 2406174 |
| 1733442000 | 20.08 | -0.17 | -0.84 | 20.225 | 20.56 | 20 | 2943184 |
| 1733355600 | 20.25 | 0.44 | 2.22 | 19.79 | 20.43 | 19.65 | 3787456 |
| 1733269200 | 19.81 | 0.05 | 0.25 | 19.85 | 20.1 | 19.65 | 3439065 |
| 1733182800 | 19.76 | 0.18 | 0.92 | 19.63 | 19.91 | 19.475 | 1781874 |
| 1732917840 | 19.58 | 0 | 0.00 | 19.585 | 19.75 | 19.46 | 711059 |
| 1732750800 | 19.58 | 0.15 | 0.77 | 19.52 | 19.645 | 19.32 | 1742397 |
