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 | -0.67 | -4.08287629494 | 16.41 | 16.51 | 15.72 | 104848 | 16.20212528 | CS |
| 4 | -0.86 | -5.18072289157 | 16.6 | 17.11 | 15.72 | 68745 | 16.50102542 | CS |
| 12 | -0.87 | -5.23780854907 | 16.61 | 17.11 | 15.59 | 57100 | 16.35902971 | CS |
| 26 | -1.62 | -9.33179723502 | 17.36 | 18.23 | 15.59 | 54274 | 16.77386688 | CS |
| 52 | -0.17 | -1.06851037084 | 15.91 | 18.23 | 14.8401 | 48742 | 16.6292592 | CS |
| 156 | -0.95 | -5.69203115638 | 16.69 | 18.34 | 12.655 | 40712 | 15.77545856 | CS |
| 260 | 1.7 | 12.1082621083 | 14.04 | 22.32 | 8.54 | 41966 | 16.3187215 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 15.74 | -0.4 | -2.48 | 15.94 | 16 | 15.65 | 85430 |
| 1741390800 | 16.14 | 0.05 | 0.31 | 16.03 | 16.1599 | 15.9757 | 69618 |
| 1741304400 | 16.09 | -0.2 | -1.23 | 16.14 | 16.4134 | 16.01 | 91779 |
| 1741218000 | 16.29 | 0.12 | 0.74 | 16.17 | 16.32 | 16.079999 | 188861 |
| 1741131600 | 16.17 | -0.04 | -0.25 | 16.079999 | 16.3844 | 16.03 | 83760 |
| 1741045200 | 16.21 | -0.19 | -1.16 | 16.41 | 16.51 | 16.17 | 90224 |
| 1740786000 | 16.399999 | -0.02 | -0.12 | 16.44 | 16.666 | 16.25 | 130642 |
| 1740699600 | 16.42 | -0.31 | -1.85 | 16.69 | 16.8599 | 16.42 | 82066 |
| 1740613200 | 16.73 | 0.01 | 0.06 | 16.7 | 16.815 | 16.7 | 47178 |
| 1740526800 | 16.719999 | -0.01 | -0.06 | 16.73 | 16.8407 | 16.64 | 47177 |
| 1740440400 | 16.73 | -0.17 | -1.01 | 16.95 | 16.9775 | 16.71 | 44544 |
| 1740181200 | 16.9 | -0.11 | -0.65 | 17.05 | 17.11 | 16.89 | 111088 |
| 1740094800 | 17.01 | 0.07 | 0.42 | 17 | 17.01 | 16.95 | 50332 |
| 1740008400 | 16.93823 | 0.07 | 0.40 | 16.84 | 16.97 | 16.8 | 54833 |
| 1739922000 | 16.87 | 0 | 0.00 | 16.94 | 16.96 | 16.8201 | 39474 |
| 1739576400 | 16.87 | 0.03 | 0.18 | 16.86 | 16.93 | 16.82 | 23417 |
| 1739490000 | 16.84 | 0.18 | 1.08 | 16.79 | 16.84 | 16.7301 | 47536 |
| 1739403600 | 16.66 | 0.05 | 0.30 | 16.52 | 16.66 | 16.5011 | 33521 |
| 1739317200 | 16.61 | 0.04 | 0.24 | 16.579999 | 16.66 | 16.51 | 45378 |
| 1739230800 | 16.57 | -0.17 | -1.02 | 16.6 | 16.6 | 16.52 | 24735 |
| 1738971600 | 16.739999 | -0.12 | -0.71 | 16.88 | 16.8887 | 16.6236 | 81745 |
| 1738885200 | 16.86 | 0.1 | 0.60 | 16.79 | 16.88 | 16.75 | 28900 |
| 1738798800 | 16.76 | 0.08 | 0.48 | 16.719999 | 16.76 | 16.630099 | 36912 |
| 1738712400 | 16.68 | 0.03 | 0.18 | 16.73 | 16.7772 | 16.629999 | 56437 |
| 1738626000 | 16.649999 | -0.07 | -0.42 | 16.48 | 16.7099 | 16.469999 | 73550 |
| 1738366800 | 16.719999 | -0.04 | -0.24 | 16.88 | 16.9199 | 16.66 | 53532 |
| 1738280400 | 16.76 | 0.18 | 1.09 | 16.67 | 16.9 | 16.579999 | 62944 |
| 1738194000 | 16.579999 | -0.17 | -1.01 | 16.76 | 16.8 | 16.55 | 42044 |
| 1738107600 | 16.75 | 0.05 | 0.30 | 16.75 | 16.89 | 16.68 | 43941 |
| 1738021200 | 16.7 | -0.07 | -0.42 | 16.739999 | 16.739999 | 16.52 | 43540 |
| 1737762000 | 16.77 | 0.26 | 1.57 | 16.69 | 16.77 | 16.68 | 44157 |
| 1737675600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1737589200 | 16.51 | 0.22 | 1.35 | 16.41 | 16.56293 | 16.39 | 56475 |
| 1737502800 | 16.29 | 0.13 | 0.80 | 16.225 | 16.3 | 16.19 | 50331 |
| 1737157200 | 16.16 | 0.14 | 0.84 | 16.18 | 16.1838 | 16.0899 | 42510 |
| 1737070800 | 16.024999 | 0.06 | 0.41 | 15.96 | 16.079999 | 15.96 | 53687 |
| 1736984400 | 15.96 | 0.23 | 1.46 | 15.85 | 16.04 | 15.85 | 48404 |
| 1736898000 | 15.73 | 0 | 0.00 | 15.79 | 15.85 | 15.63 | 67557 |
| 1736811600 | 15.73 | -0.01 | -0.06 | 15.65 | 15.75 | 15.59 | 59180 |
| 1736552400 | 15.74 | -0.26 | -1.63 | 15.81 | 15.8999 | 15.7 | 71387 |
| 1736379600 | 16 | 0 | 0.00 | 15.88 | 16.04 | 15.8 | 54219 |
| 1736293200 | 16 | -0.18 | -1.11 | 16.219999 | 16.32 | 16 | 61288 |
| 1736206800 | 16.18 | 0.08 | 0.50 | 16.129999 | 16.28 | 16.129999 | 40794 |
| 1735947600 | 16.1 | 0.13 | 0.81 | 16.12 | 16.2899 | 16 | 30633 |
| 1735861200 | 15.97 | -0.01 | -0.06 | 16.14 | 16.171 | 15.95 | 52119 |
| 1735688400 | 15.98 | -0.04 | -0.25 | 16.059999 | 16.165 | 15.89 | 45964 |
| 1735602000 | 16.02 | -0.18 | -1.14 | 16.18 | 16.2 | 15.96 | 72324 |
| 1735342800 | 16.204999 | -0.11 | -0.64 | 16.329999 | 16.329999 | 16.1695 | 30998 |
| 1735256400 | 16.309999 | 0.05 | 0.31 | 16.3 | 16.35 | 16.221499 | 29366 |
| 1735077840 | 16.26 | 0.13 | 0.81 | 16.16 | 16.3 | 16.16 | 17501 |
| 1734997200 | 16.129999 | 0.12 | 0.75 | 16.059999 | 16.4399 | 16.0209 | 48615 |
| 1734738000 | 16.01 | 0.25 | 1.59 | 15.78 | 16.079999 | 15.76 | 76298 |
| 1734651600 | 15.76 | -0.25 | -1.56 | 16.02 | 16.1337 | 15.75 | 77755 |
| 1734565200 | 16.01 | -0.32 | -1.96 | 16.3 | 16.4499 | 15.83 | 49066 |
| 1734478800 | 16.329999 | -0.2 | -1.21 | 16.469999 | 16.739999 | 16.3 | 45080 |
| 1734392400 | 16.53 | 0 | 0.00 | 16.61 | 16.61 | 16.5 | 28001 |
| 1734133200 | 16.53 | -0.04 | -0.24 | 16.649999 | 16.81 | 16.469999 | 50895 |
| 1734046800 | 16.57 | -0.22 | -1.31 | 16.77 | 16.77 | 16.52 | 56612 |
| 1733960400 | 16.79 | -0.07 | -0.42 | 16.82 | 16.92 | 16.77 | 34735 |
