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 | 0.32 | 2.21606648199 | 14.44 | 14.765 | 14.3 | 653572 | 14.4756108 | CS |
| 4 | 1.17 | 8.60927152318 | 13.59 | 14.78 | 13.42 | 658658 | 14.14852602 | CS |
| 12 | 1.33 | 9.90320178704 | 13.43 | 14.78 | 11.765 | 809066 | 13.25843835 | CS |
| 26 | 0.97 | 7.0340826686 | 13.79 | 14.78 | 11.765 | 730219 | 13.51906306 | CS |
| 52 | 0.47 | 3.28901329601 | 14.29 | 15.22 | 11.765 | 755882 | 13.75030124 | CS |
| 156 | -0.99 | -6.28571428571 | 15.75 | 17.24 | 10.5202 | 850146 | 13.79588357 | CS |
| 260 | -5.45 | -26.966848095 | 20.21 | 21.53 | 3.5 | 974502 | 14.78717596 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.76 | 0.43 | 3.00 | 14.36 | 14.77 | 14.2953 | 693149 |
| 1741304400 | 14.33 | -0.17 | -1.17 | 14.34 | 14.51 | 14.33 | 727906 |
| 1741218000 | 14.5 | 0.14 | 0.97 | 14.4 | 14.55 | 14.35 | 430948 |
| 1741131600 | 14.36 | -0.23 | -1.58 | 14.46 | 14.56 | 14.3 | 805257 |
| 1741045200 | 14.59 | -0.06 | -0.41 | 14.63 | 14.7 | 14.47 | 646375 |
| 1740786000 | 14.65 | 0.26 | 1.81 | 14.44 | 14.66 | 14.44 | 657372 |
| 1740699600 | 14.39 | -0.03 | -0.21 | 14.37 | 14.525 | 14.36 | 623072 |
| 1740613200 | 14.42 | -0.11 | -0.76 | 14.47 | 14.78 | 14.38 | 1193929 |
| 1740526800 | 14.53 | 0.42 | 2.98 | 14.19 | 14.54 | 14.1872 | 1497870 |
| 1740440400 | 14.11 | 0.04 | 0.28 | 14.07 | 14.245 | 14.05 | 604976 |
| 1740181200 | 14.07 | 0.07 | 0.50 | 14.07 | 14.16 | 13.99 | 766344 |
| 1740094800 | 14 | 0.21 | 1.52 | 13.78 | 14.025 | 13.75 | 563191 |
| 1740008400 | 13.79 | 0.03 | 0.22 | 13.65 | 13.85 | 13.64 | 377612 |
| 1739922000 | 13.76 | -0.01 | -0.07 | 13.7 | 13.86 | 13.7 | 391639 |
| 1739576400 | 13.77 | 0.05 | 0.36 | 13.75 | 13.77 | 13.675 | 439614 |
| 1739490000 | 13.72 | 0.1 | 0.73 | 13.65 | 13.735 | 13.58 | 367958 |
| 1739403600 | 13.62 | -0.03 | -0.22 | 13.48 | 13.65 | 13.44 | 629689 |
| 1739317200 | 13.65 | 0.03 | 0.22 | 13.55 | 13.69 | 13.55 | 613848 |
| 1739230800 | 13.62 | 0.12 | 0.89 | 13.59 | 13.62 | 13.4601 | 550044 |
| 1738971600 | 13.5 | -0.13 | -0.95 | 13.59 | 13.61 | 13.42 | 626865 |
| 1738885200 | 13.63 | 0.08 | 0.59 | 13.58 | 13.635 | 13.46 | 988834 |
| 1738798800 | 13.55 | 0.04 | 0.30 | 13.53 | 13.64 | 13.45 | 947309 |
| 1738712400 | 13.51 | 0.16 | 1.20 | 13.1 | 13.53 | 13.1 | 820071 |
| 1738626000 | 13.35 | -0.25 | -1.84 | 13.41 | 13.625 | 13.31 | 1132701 |
| 1738366800 | 13.6 | 0.71 | 5.51 | 13.4 | 13.66 | 13.23 | 1990438 |
| 1738280400 | 12.89 | 0.2 | 1.58 | 12.8 | 12.95 | 12.78 | 634560 |
| 1738194000 | 12.69 | -0.11 | -0.86 | 12.85 | 12.895 | 12.635 | 442325 |
| 1738107600 | 12.8 | -0.1 | -0.78 | 12.9 | 13.01 | 12.77 | 527249 |
| 1738021200 | 12.9 | 0.29 | 2.30 | 12.6 | 12.925 | 12.6 | 687440 |
| 1737762000 | 12.61 | 0.01 | 0.08 | 12.52 | 12.72 | 12.46 | 746574 |
| 1737675600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737589200 | 12.6 | -0.1 | -0.79 | 12.68 | 12.735 | 12.5801 | 446069 |
| 1737502800 | 12.7 | -0.01 | -0.08 | 12.76 | 12.8 | 12.67 | 483152 |
| 1737157200 | 12.71 | 0.14 | 1.11 | 12.68 | 12.76 | 12.645 | 563088 |
| 1737070800 | 12.57 | 0.05 | 0.40 | 12.55 | 12.645 | 12.49 | 848275 |
| 1736984400 | 12.52 | 0.26 | 2.12 | 12.5 | 12.57 | 12.37 | 605381 |
| 1736898000 | 12.26 | 0.26 | 2.17 | 12 | 12.28 | 11.965 | 655458 |
| 1736811600 | 12 | -0.11 | -0.91 | 12.1 | 12.12 | 11.765 | 1064808 |
| 1736552400 | 12.11 | -0.3 | -2.42 | 12.25 | 12.25 | 12.02 | 922168 |
| 1736379600 | 12.41 | -0.07 | -0.56 | 12.38 | 12.45 | 12.2774 | 571731 |
| 1736293200 | 12.48 | -0.03 | -0.24 | 12.55 | 12.6 | 12.43 | 599185 |
| 1736206800 | 12.51 | -0.19 | -1.50 | 12.68 | 12.72 | 12.51 | 888957 |
| 1735947600 | 12.7 | 0.14 | 1.11 | 12.55 | 12.745 | 12.525 | 944314 |
| 1735861200 | 12.56 | -0.03 | -0.24 | 12.65 | 12.685 | 12.47 | 650565 |
| 1735688400 | 12.59 | 0.15 | 1.21 | 12.49 | 12.67 | 12.48 | 1025359 |
| 1735602000 | 12.44 | -0.11 | -0.88 | 12.5 | 12.55 | 12.33 | 926970 |
| 1735342800 | 12.55 | -0.45 | -3.46 | 12.48 | 12.69 | 12.46 | 1069580 |
| 1735256400 | 13 | -0.06 | -0.46 | 13.1 | 13.12 | 12.93 | 906837 |
| 1735077840 | 13.06 | 0.16 | 1.24 | 12.91 | 13.07 | 12.88 | 566274 |
| 1734997200 | 12.9 | -0.08 | -0.62 | 12.95 | 12.96 | 12.83 | 908828 |
| 1734738000 | 12.98 | 0.03 | 0.23 | 12.84 | 13.17 | 12.8 | 3411011 |
| 1734651600 | 12.95 | -0.08 | -0.61 | 13.15 | 13.23 | 12.94 | 1031934 |
| 1734565200 | 13.03 | -0.4 | -2.98 | 13.44 | 13.5575 | 12.965 | 920633 |
| 1734478800 | 13.43 | -0.16 | -1.18 | 13.53 | 13.71 | 13.41 | 841470 |
| 1734392400 | 13.59 | 0.04 | 0.30 | 13.58 | 13.83 | 13.55 | 971110 |
| 1734133200 | 13.55 | 0.12 | 0.89 | 13.43 | 13.57 | 13.3498 | 434383 |
| 1734046800 | 13.43 | -0.04 | -0.30 | 13.44 | 13.5 | 13.4152 | 646333 |
| 1733960400 | 13.47 | -0.07 | -0.52 | 13.59 | 13.6 | 13.41 | 415463 |
| 1733874000 | 13.54 | -0.05 | -0.37 | 13.6 | 13.615 | 13.46 | 537408 |
| 1733787600 | 13.59 | 0.03 | 0.22 | 13.62 | 13.66 | 13.57 | 393689 |
