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 | 3.5 | 28.7828947368 | 12.16 | 16.35 | 11.73 | 79531 | 14.5241443 | CS |
| 4 | 1.2 | 8.29875518672 | 14.46 | 16.35 | 11.73 | 41047 | 13.73457994 | CS |
| 12 | 3.3 | 26.6990291262 | 12.36 | 19 | 11.51 | 48977 | 14.23891504 | CS |
| 26 | 9.68 | 161.872909699 | 5.98 | 19 | 5.2999 | 33205 | 12.12789051 | CS |
| 52 | 3.693 | 30.8598646277 | 11.967 | 19 | 4.2701 | 206174 | 10.36127869 | CS |
| 156 | -170.34 | -91.5806451613 | 186 | 197.7 | 4.2701 | 401859 | 48.69591103 | CS |
| 260 | -354.84 | -95.7732793522 | 370.5 | 473.565 | 4.2701 | 409700 | 86.84196891 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 15.66 | -0.04 | -0.25 | 14.97 | 16 | 14.7145 | 91939 |
| 1739922000 | 15.7 | 0.7 | 4.67 | 15.11 | 16.35 | 14.76 | 108022 |
| 1739576400 | 15 | 0.62 | 4.31 | 14.12 | 15.22 | 14.12 | 67049 |
| 1739490000 | 14.38 | 2.46 | 20.64 | 11.98 | 14.57 | 11.98 | 86832 |
| 1739403600 | 11.92 | -0.25 | -2.05 | 12.16 | 12.4 | 11.73 | 56221 |
| 1739317200 | 12.17 | -0.33 | -2.64 | 12.38 | 12.38 | 11.87 | 19111 |
| 1739230800 | 12.5 | -0.14 | -1.11 | 12.74 | 12.77 | 12.2001 | 32975 |
| 1738971600 | 12.64 | -1.06 | -7.74 | 13.21 | 13.92 | 12.41 | 59132 |
| 1738885200 | 13.7 | 0.52 | 3.95 | 13.24 | 13.72 | 12.83 | 27991 |
| 1738798800 | 13.18 | 0.4 | 3.13 | 12.9 | 13.3463 | 12.7888 | 16637 |
| 1738712400 | 12.78 | -0.92 | -6.72 | 13.6 | 13.6 | 12.55 | 23391 |
| 1738626000 | 13.7 | 0.36 | 2.70 | 12.68 | 13.78 | 12.34 | 27162 |
| 1738366800 | 13.34 | -0.16 | -1.19 | 13.55 | 14.05 | 12.56 | 51521 |
| 1738280400 | 13.5 | 0.65 | 5.06 | 13.08 | 13.73 | 12.85 | 17867 |
| 1738194000 | 12.85 | 0 | 0.00 | 12.75 | 12.9675 | 12.3 | 17529 |
| 1738107600 | 12.85 | 0.05 | 0.39 | 13.12 | 13.29 | 12.45 | 29192 |
| 1738021200 | 12.8 | -1.59 | -11.05 | 14.2 | 14.39 | 12.5 | 43689 |
| 1737762000 | 14.39 | 0.36 | 2.57 | 14.13 | 14.6 | 13.9 | 21145 |
| 1737675600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1737589200 | 14.03 | -0.27 | -1.89 | 14.46 | 15.36 | 14.03 | 34566 |
| 1737502800 | 14.3 | -1.55 | -9.78 | 16.19 | 16.92 | 14.0004 | 66397 |
| 1737157200 | 15.85 | 1.59 | 11.15 | 14.29 | 16.382 | 14.25 | 52557 |
| 1737070800 | 14.26 | -0.36 | -2.46 | 14.97 | 14.99 | 14 | 45360 |
| 1736984400 | 14.62 | 1.73 | 13.42 | 13.48 | 15.25 | 12.94 | 46974 |
| 1736898000 | 12.89 | -0.5 | -3.73 | 13.45 | 13.97 | 12.72 | 41282 |
| 1736811600 | 13.39 | 0.93 | 7.46 | 12.4 | 13.5 | 12.35 | 36572 |
| 1736552400 | 12.46 | -2.12 | -14.54 | 14.36 | 14.58 | 12.03 | 72677 |
| 1736379600 | 14.58 | -0.42 | -2.80 | 15 | 15.63 | 13.49 | 47357 |
| 1736293200 | 15 | -1 | -6.25 | 17.13 | 18.75 | 14.95 | 100787 |
| 1736206800 | 16 | 1.39 | 9.51 | 15.49 | 18.9699 | 14.75 | 173204 |
| 1735947600 | 14.61 | 0.77 | 5.56 | 14.19 | 17.09 | 14 | 84165 |
| 1735861200 | 13.84 | 0.68 | 5.17 | 13.45 | 14.04 | 12.4613 | 34527 |
| 1735688400 | 13.16 | 0.17 | 1.31 | 13 | 14.18 | 12.62 | 45253 |
| 1735602000 | 12.99 | -0.24 | -1.81 | 13.01 | 13.15 | 12.3 | 35147 |
| 1735342800 | 13.23 | 1.08 | 8.89 | 12.05 | 13.34 | 11.8 | 19652 |
| 1735256400 | 12.15 | 0 | 0.00 | 11.92 | 12.52 | 11.92 | 44310 |
| 1735077840 | 12.15 | -0.77 | -5.96 | 13 | 13.15 | 11.51 | 14643 |
| 1734997200 | 12.92 | 0.92 | 7.67 | 11.9 | 12.98 | 11.66 | 57839 |
| 1734738000 | 12 | -0.03 | -0.25 | 11.8 | 13 | 11.75 | 25477 |
| 1734651600 | 12.03 | -0.43 | -3.45 | 12.66 | 12.96 | 12 | 26735 |
| 1734565200 | 12.46 | -1.4 | -10.10 | 13.86 | 14 | 12.01 | 44286 |
| 1734478800 | 13.86 | -0.38 | -2.67 | 13.85 | 14.402 | 12.53 | 38417 |
| 1734392400 | 14.24 | 0.04 | 0.28 | 14.68 | 14.69 | 13.5725 | 39233 |
| 1734133200 | 14.2 | -0.64 | -4.31 | 14.84 | 15.04 | 13.58 | 26948 |
| 1734046800 | 14.84 | -1.11 | -6.96 | 15.47 | 16.286999 | 14.08 | 49830 |
| 1733960400 | 15.95 | 0.54 | 3.50 | 15.44 | 16.55 | 14.4701 | 31066 |
| 1733874000 | 15.41 | 0.3 | 1.99 | 15.3 | 16.35 | 15.11 | 56838 |
| 1733787600 | 15.11 | -0.98 | -6.09 | 16.739999 | 17.24 | 14.905 | 57657 |
| 1733528400 | 16.09 | 1.2 | 8.06 | 15.15 | 17.3 | 14.9 | 72587 |
| 1733442000 | 14.89 | -1.48 | -9.04 | 16.57 | 16.8344 | 14.53 | 79269 |
| 1733355600 | 16.37 | 1.43 | 9.57 | 15.36 | 19 | 15.36 | 141595 |
| 1733269200 | 14.94 | 2.45 | 19.62 | 12.55 | 14.9799 | 12.5 | 49154 |
| 1733182800 | 12.49 | -1.5 | -10.72 | 13.99 | 14.54 | 12.22 | 53525 |
| 1732917840 | 13.99 | 0.21 | 1.52 | 14.09 | 14.18 | 13.44 | 22610 |
| 1732750800 | 13.78 | 1.57 | 12.86 | 12.36 | 14.08 | 12.36 | 50022 |
| 1732664400 | 12.21 | -0.95 | -7.22 | 13.38 | 14.2453 | 11.82 | 55522 |
| 1732578000 | 13.16 | 1.67 | 14.53 | 11.79 | 14.528 | 11.5 | 125747 |
| 1732318800 | 11.49 | 1.2 | 11.66 | 10.29 | 11.6 | 10.29 | 37807 |
| 1732232400 | 10.29 | 1.26 | 13.95 | 9.15 | 10.49 | 9.06 | 30543 |
| 1732146000 | 9.03 | -0.25 | -2.69 | 9.3 | 9.3 | 8.78 | 21073 |
