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 | 0.03 | 0.190718372537 | 15.73 | 15.905 | 15.01 | 229500 | 15.49985848 | CS |
| 4 | 0.46 | 3.00653594771 | 15.3 | 15.905 | 14.51 | 342802 | 15.25716498 | CS |
| 12 | -2.71 | -14.6724417975 | 18.47 | 18.504 | 14.51 | 356944 | 16.22540416 | CS |
| 26 | -0.71 | -4.31086824529 | 16.47 | 18.88 | 13.94 | 271024 | 16.26357152 | CS |
| 52 | 3.31 | 26.5863453815 | 12.45 | 18.88 | 11.75 | 241821 | 15.77833629 | CS |
| 156 | 4.93 | 45.5216989843 | 10.83 | 18.88 | 10.7 | 181412 | 14.93026156 | CS |
| 260 | 4.93 | 45.5216989843 | 10.83 | 18.88 | 10.7 | 181412 | 14.93026156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.76 | 0.01 | 0.06 | 15.73 | 15.86 | 15.5 | 135480 |
| 1737070800 | 15.75 | 0.2 | 1.29 | 15.62 | 15.905 | 15.51 | 202249 |
| 1736984400 | 15.55 | -0.05 | -0.32 | 15.87 | 15.87 | 15.53 | 226088 |
| 1736898000 | 15.6 | 0.33 | 2.16 | 15.24 | 15.64 | 15.24 | 167879 |
| 1736811600 | 15.27 | -0.19 | -1.23 | 15.01 | 15.39 | 15.01 | 298766 |
| 1736552400 | 15.46 | 0.08 | 0.52 | 15.73 | 15.82 | 15.4 | 252519 |
| 1736379600 | 15.38 | 0.12 | 0.79 | 15.3 | 15.41 | 15.17 | 220850 |
| 1736293200 | 15.26 | 0.05 | 0.33 | 15.4 | 15.59 | 15.14 | 283776 |
| 1736206800 | 15.21 | 0.03 | 0.20 | 15.28 | 15.4 | 15.1101 | 242242 |
| 1735947600 | 15.18 | -0.11 | -0.72 | 15.22 | 15.289 | 15.12 | 193728 |
| 1735861200 | 15.29 | 0.25 | 1.66 | 15.28 | 15.38 | 15.195 | 242844 |
| 1735688400 | 15.04 | 0.1 | 0.67 | 14.55 | 15.08 | 14.51 | 341991 |
| 1735602000 | 14.94 | -0.27 | -1.78 | 15.04 | 15.11 | 14.791 | 341777 |
| 1735342800 | 15.21 | 0 | 0.00 | 15.21 | 15.29 | 15.09 | 211499 |
| 1735256400 | 15.21 | 0 | 0.00 | 15.25 | 15.35 | 15.15 | 135403 |
| 1735077840 | 15.21 | -0.02 | -0.13 | 15.16 | 15.24 | 15.044 | 251239 |
| 1734997200 | 15.23 | 0.01 | 0.07 | 15.3 | 15.43 | 15.03 | 516869 |
| 1734738000 | 15.22 | -0.16 | -1.04 | 15.3 | 15.58 | 15.19 | 1697912 |
| 1734651600 | 15.38 | -0.03 | -0.19 | 15.59 | 15.7 | 15.32 | 305524 |
| 1734565200 | 15.41 | -0.74 | -4.58 | 16.09 | 16.219999 | 15.4 | 368593 |
| 1734478800 | 16.149999 | -0.05 | -0.31 | 16.105 | 16.25 | 15.9963 | 255466 |
| 1734392400 | 16.2 | 0.09 | 0.56 | 16.07 | 16.37 | 16.03 | 327549 |
| 1734133200 | 16.11 | -0.36 | -2.19 | 16.335 | 16.39 | 15.81 | 348011 |
| 1734046800 | 16.469999 | -0.54 | -3.17 | 16.6313 | 16.739999 | 16.42 | 190145 |
| 1733960400 | 17.01 | 0.39 | 2.35 | 16.675 | 17.01 | 16.625 | 266699 |
| 1733874000 | 16.62 | 0.06 | 0.36 | 16.68 | 16.85 | 16.51 | 279991 |
| 1733787600 | 16.559999 | 0.29 | 1.78 | 16.77 | 17.05 | 16.46 | 274188 |
| 1733528400 | 16.27 | -0.42 | -2.52 | 16.565 | 16.565 | 16.129999 | 177556 |
| 1733442000 | 16.69 | -0.05 | -0.30 | 16.71 | 16.89 | 16.55 | 198534 |
| 1733355600 | 16.739999 | -0.08 | -0.48 | 16.85 | 16.89 | 16.68 | 152682 |
| 1733269200 | 16.82 | 0.31 | 1.88 | 16.754999 | 17.0286 | 16.69 | 394817 |
| 1733182800 | 16.51 | -0.22 | -1.32 | 16.57 | 16.66 | 16.45 | 147907 |
| 1732917840 | 16.73 | 0.15 | 0.90 | 16.629999 | 16.7497 | 16.53 | 176550 |
| 1732750800 | 16.579999 | 0 | 0.00 | 16.629999 | 16.78 | 16.54 | 91276 |
| 1732664400 | 16.579999 | 0.1 | 0.61 | 16.4711 | 16.68 | 16.469999 | 209608 |
| 1732578000 | 16.48 | -0.16 | -0.96 | 16.48 | 16.565 | 16.27 | 303209 |
| 1732318800 | 16.64 | -0.13 | -0.78 | 16.739999 | 16.82 | 16.57 | 219738 |
| 1732232400 | 16.77 | 0.16 | 0.96 | 16.76 | 16.795 | 16.48 | 335743 |
| 1732146000 | 16.61 | -0.04 | -0.24 | 16.59 | 16.76 | 16.45 | 222884 |
| 1732059600 | 16.649999 | 0.22 | 1.34 | 16.48 | 16.649999 | 16.26 | 164864 |
| 1731973200 | 16.43 | 0.25 | 1.55 | 16.52 | 16.68 | 16.29 | 225448 |
| 1731714000 | 16.18 | -0.24 | -1.46 | 16.43 | 16.5 | 16.01 | 2734352 |
| 1731627600 | 16.42 | 0.25 | 1.55 | 16.36 | 16.649999 | 16.25 | 672914 |
| 1731541200 | 16.17 | 0.11 | 0.68 | 16.1 | 16.46 | 16.05 | 515651 |
| 1731454800 | 16.059999 | -0.26 | -1.59 | 16.01 | 16.4299 | 15.99 | 323031 |
| 1731368400 | 16.32 | -0.65 | -3.83 | 16.6 | 16.67 | 16.03 | 319057 |
| 1731109200 | 16.97 | -0.45 | -2.58 | 17.36 | 17.47 | 16.86 | 219243 |
| 1731022800 | 17.42 | 0.27 | 1.57 | 17.36 | 17.51 | 17.0851 | 434855 |
| 1730936400 | 17.15 | -0.15 | -0.87 | 16.655 | 17.44 | 16.18 | 449185 |
| 1730850000 | 17.3 | 0.16 | 0.93 | 17.19 | 17.33 | 17.03 | 175128 |
| 1730763600 | 17.14 | 0.12 | 0.71 | 17.09 | 17.25 | 16.9922 | 208298 |
| 1730500800 | 17.02 | -0.13 | -0.76 | 17.21 | 17.415 | 16.95 | 188485 |
| 1730414400 | 17.15 | -0.29 | -1.66 | 17 | 17.49 | 16.87 | 963175 |
| 1730328000 | 17.44 | -0.38 | -2.13 | 17.58 | 17.6 | 17.08 | 219679 |
| 1730241600 | 17.82 | 0.08 | 0.45 | 17.96 | 18.16 | 17.69 | 227421 |
| 1730155200 | 17.74 | -0.48 | -2.63 | 18.19 | 18.19 | 17.59 | 494909 |
| 1729896000 | 18.22 | -0.04 | -0.22 | 18.47 | 18.504 | 18.09 | 378882 |
| 1729809600 | 18.26 | -0.1 | -0.54 | 18.5 | 18.5 | 17.68 | 350398 |
| 1729723200 | 18.36 | -0.39 | -2.08 | 18.57 | 18.57 | 18.1767 | 269656 |
| 1729636800 | 18.75 | 0.64 | 3.53 | 18.43 | 18.88 | 18.3 | 318936 |
| 1729550400 | 18.11 | 0.24 | 1.34 | 18.13 | 18.24 | 17.85 | 256925 |
