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 | 0.0012 | 0.0082191780822 | 14.6 | 15.0187 | 14.34 | 26481 | 14.50116705 | CS |
| 4 | -0.5592 | -3.68855703016 | 15.1604 | 15.33 | 14.24 | 27064 | 14.72512989 | CS |
| 12 | -2.4538 | -14.3875696277 | 17.055 | 17.5405 | 14.24 | 36136 | 15.6757133 | CS |
| 26 | -0.0888 | -0.60449285228 | 14.69 | 18.11 | 14.2 | 32684 | 16.0157668 | CS |
| 52 | -0.4788 | -3.175066313 | 15.08 | 18.11 | 13.69 | 28763 | 15.63068985 | CS |
| 156 | -10.3988 | -41.5952 | 25 | 89.99 | 9.61 | 22881 | 15.67831221 | CS |
| 260 | -10.3988 | -41.5952 | 25 | 89.99 | 9.61 | 22881 | 15.67831221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 14.47 | 0.06 | 0.42 | 14.42 | 14.588 | 14.3628 | 23181 |
| 1738107600 | 14.41 | -0.27 | -1.84 | 14.6 | 14.8235 | 14.34 | 29053 |
| 1738021200 | 14.68 | 0.16 | 1.10 | 14.46 | 14.9899 | 14.46 | 14750 |
| 1737762000 | 14.52 | -0.53 | -3.52 | 14.6 | 15.0187 | 14.4298 | 38941 |
| 1737675600 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1737589200 | 15.05 | -0.07 | -0.46 | 15.21 | 15.33 | 14.97 | 27601 |
| 1737502800 | 15.12 | 0.19 | 1.27 | 14.8704 | 15.2 | 14.82 | 37701 |
| 1737157200 | 14.93 | 0.06 | 0.40 | 15 | 15 | 14.7708 | 35166 |
| 1737070800 | 14.87 | 0.13 | 0.88 | 14.65 | 15.13 | 14.4556 | 26800 |
| 1736984400 | 14.74 | 0.48 | 3.37 | 14.32 | 14.9299 | 14.3 | 22666 |
| 1736898000 | 14.26 | -0.13 | -0.90 | 14.5 | 14.69 | 14.26 | 25229 |
| 1736811600 | 14.39 | -0.06 | -0.42 | 14.35 | 14.54 | 14.28 | 16737 |
| 1736552400 | 14.45 | -0.06 | -0.41 | 14.45 | 14.58 | 14.24 | 24845 |
| 1736379600 | 14.51 | -0.14 | -0.96 | 14.52 | 14.7568 | 14.43 | 16525 |
| 1736293200 | 14.65 | -0.25 | -1.68 | 14.98 | 14.99 | 14.45 | 37270 |
| 1736206800 | 14.9 | 0.02 | 0.13 | 14.67 | 15.04 | 14.61 | 41900 |
| 1735947600 | 14.88 | -0.14 | -0.93 | 14.97 | 15.11 | 14.8 | 19431 |
| 1735861200 | 15.02 | 0.14 | 0.94 | 14.8 | 15.167 | 14.8 | 32303 |
| 1735688400 | 14.88 | -0.06 | -0.40 | 14.86 | 15.15 | 14.7555 | 37653 |
| 1735602000 | 14.94 | -0.01 | -0.07 | 14.8 | 15.2185 | 14.77 | 30262 |
| 1735342800 | 14.95 | -0.25 | -1.64 | 15.25 | 15.47 | 14.555 | 83526 |
| 1735256400 | 15.2 | -0.12 | -0.78 | 15.25 | 15.45 | 15.17 | 21562 |
| 1735077840 | 15.32 | 0.09 | 0.59 | 15.28 | 15.68 | 15.275 | 15908 |
| 1734997200 | 15.23 | -0.58 | -3.67 | 15.53 | 15.8618 | 15.03 | 55104 |
| 1734738000 | 15.81 | 0.6 | 3.94 | 15.07 | 15.88 | 15.07 | 142555 |
| 1734651600 | 15.21 | 0.01 | 0.07 | 15.37 | 15.6 | 15.0003 | 20149 |
| 1734565200 | 15.2 | -0.49 | -3.12 | 15.72 | 15.995 | 15.12 | 22077 |
| 1734478800 | 15.69 | -0.2 | -1.26 | 15.95 | 16.149999 | 15.66 | 14481 |
| 1734392400 | 15.89 | 0.03 | 0.19 | 15.75 | 16.09 | 15.63 | 18769 |
| 1734133200 | 15.86 | -0.07 | -0.44 | 16 | 16.079999 | 15.71 | 23626 |
| 1734046800 | 15.93 | 0.14 | 0.89 | 15.64 | 16.309999 | 15.6 | 24136 |
| 1733960400 | 15.79 | -0.06 | -0.38 | 15.96 | 16.11 | 15.77 | 13128 |
| 1733874000 | 15.85 | -0.12 | -0.75 | 15.82 | 16.01 | 15.8 | 14764 |
| 1733787600 | 15.97 | 0.03 | 0.19 | 15.95 | 16.059999 | 15.75 | 28272 |
| 1733528400 | 15.94 | -0.16 | -0.99 | 16.18 | 16.2409 | 15.86 | 13560 |
| 1733442000 | 16.1 | -0.16 | -0.98 | 16.3 | 16.35 | 16.04 | 31965 |
| 1733355600 | 16.26 | -0.01 | -0.06 | 16.14 | 16.51 | 16.14 | 33018 |
| 1733269200 | 16.27 | -0.05 | -0.31 | 16.57 | 16.57 | 16.07 | 36973 |
| 1733182800 | 16.32 | 0.3 | 1.87 | 15.9 | 16.45 | 15.85 | 172894 |
| 1732917840 | 16.02 | 0.02 | 0.12 | 15.88 | 16.14 | 15.81 | 11550 |
| 1732750800 | 16 | -0.31 | -1.90 | 16.489999 | 16.515 | 15.97 | 28781 |
| 1732664400 | 16.309999 | -0.19 | -1.15 | 16.55 | 16.67 | 16.17 | 28037 |
| 1732578000 | 16.5 | 0.09 | 0.55 | 16.329999 | 16.739999 | 16.329999 | 47367 |
| 1732318800 | 16.41 | 0.29 | 1.80 | 16.21 | 16.5658 | 16.0116 | 35225 |
| 1732232400 | 16.12 | -0.12 | -0.74 | 16.04 | 16.285 | 15.91 | 33243 |
| 1732146000 | 16.239999 | 0.03 | 0.19 | 16.059999 | 16.399999 | 16.01 | 30379 |
| 1732059600 | 16.21 | 0.21 | 1.31 | 16 | 16.44 | 15.81 | 99940 |
| 1731973200 | 16 | -0.13 | -0.81 | 15.96 | 16.16 | 15.7 | 60300 |
| 1731714000 | 16.129999 | 0.23 | 1.45 | 15.9 | 16.36 | 15.81 | 27778 |
| 1731627600 | 15.9 | -0.06 | -0.38 | 16.07 | 16.07 | 15.7 | 18673 |
| 1731541200 | 15.96 | -0.22 | -1.36 | 16.21 | 16.274999 | 15.92 | 33919 |
| 1731454800 | 16.18 | -0.22 | -1.34 | 16.149999 | 16.28 | 15.756 | 81430 |
| 1731368400 | 16.399999 | -0.36 | -2.15 | 16.48 | 16.73 | 16.26 | 50575 |
| 1731109200 | 16.76 | 0.05 | 0.30 | 16.81 | 17.2141 | 16.52 | 58509 |
| 1731022800 | 16.71 | -0.38 | -2.22 | 16.98 | 17.5405 | 16.399999 | 44205 |
| 1730936400 | 17.09 | 0.27 | 1.61 | 16.76 | 17.71 | 16.76 | 57988 |
| 1730850000 | 16.82 | 0.23 | 1.39 | 16.73 | 17.1509 | 16.649999 | 22946 |
| 1730763600 | 16.59 | -0.21 | -1.25 | 16.67 | 17.08 | 16.55 | 26013 |
| 1730500800 | 16.8 | -0.12 | -0.71 | 16.92 | 17.1213 | 16.6403 | 15071 |
| 1730414400 | 16.92 | -0.22 | -1.28 | 16.97 | 17.2 | 16.64 | 24372 |
| 1730328000 | 17.14 | -0.17 | -0.98 | 17.19 | 17.25 | 16.9701 | 19917 |
