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 | -0.35 | -2.1645021645 | 16.17 | 16.17 | 15.53 | 82039 | 15.79045483 | CS |
| 4 | -0.28 | -1.73913043478 | 16.1 | 17.55 | 15.53 | 91917 | 16.28445896 | CS |
| 12 | -1.98 | -11.1235955056 | 17.8 | 18.55 | 15.53 | 77649 | 16.82888213 | CS |
| 26 | -1.91 | -10.7727016356 | 17.73 | 19.815 | 15.53 | 83062 | 17.41793977 | CS |
| 52 | -0.54 | -3.30073349633 | 16.36 | 19.815 | 14.8 | 72085 | 16.97270653 | CS |
| 156 | -4.08 | -20.5025125628 | 19.9 | 20.645 | 14.31 | 52213 | 17.19082947 | CS |
| 260 | -0.29 | -1.80012414649 | 16.11 | 21.69 | 12.12 | 68904 | 16.3010313 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.82 | 0.19 | 1.22 | 15.67 | 15.85 | 15.63 | 76832 |
| 1732232400 | 15.63 | -0.03 | -0.19 | 15.755 | 15.755 | 15.53 | 106207 |
| 1732146000 | 15.66 | -0.16 | -1.01 | 15.82 | 15.83 | 15.545 | 92620 |
| 1732059600 | 15.82 | -0.12 | -0.75 | 15.83 | 15.88 | 15.645 | 70867 |
| 1731973200 | 15.94 | -0.1 | -0.62 | 16.0076 | 16.07 | 15.94 | 65574 |
| 1731714000 | 16.04 | 0.04 | 0.25 | 16.129999 | 16.16 | 15.92 | 64623 |
| 1731627600 | 16 | -0.14 | -0.87 | 16.17 | 16.25 | 15.955 | 62312 |
| 1731541200 | 16.14 | -0.52 | -3.12 | 16.69 | 16.8709 | 16.129999 | 73547 |
| 1731454800 | 16.66 | -0.65 | -3.76 | 17.22 | 17.37 | 16.62 | 97707 |
| 1731368400 | 17.31 | 0.48 | 2.85 | 16.9 | 17.46 | 16.9 | 111941 |
| 1731109200 | 16.83 | 0.32 | 1.94 | 16.5 | 16.93 | 16.4239 | 82389 |
| 1731022800 | 16.51 | -0.99 | -5.66 | 17.55 | 17.55 | 16.4101 | 110994 |
| 1730936400 | 17.5 | 1.4 | 8.70 | 17.38 | 17.5 | 16.935 | 175328 |
| 1730850000 | 16.1 | 0.27 | 1.71 | 15.68 | 16.219999 | 15.67 | 127760 |
| 1730763600 | 15.83 | -0.01 | -0.06 | 15.87 | 15.98 | 15.77 | 76705 |
| 1730500800 | 15.84 | -0.07 | -0.44 | 15.98 | 16.03 | 15.71 | 105950 |
| 1730414400 | 15.91 | -0.23 | -1.43 | 16.105 | 16.18 | 15.8501 | 81957 |
| 1730328000 | 16.14 | 0.1 | 0.62 | 16.12 | 16.3064 | 16.059999 | 60556 |
| 1730241600 | 16.04 | -0.15 | -0.93 | 16 | 16.19 | 15.97 | 76507 |
| 1730155200 | 16.19 | 0.25 | 1.57 | 16.17 | 16.235 | 16.1 | 98562 |
| 1729896000 | 15.94 | -0.14 | -0.87 | 16.1 | 16.21 | 15.93 | 75174 |
| 1729809600 | 16.079999 | -0.23 | -1.41 | 16.379999 | 16.379999 | 16.079999 | 83079 |
| 1729723200 | 16.309999 | -0.06 | -0.37 | 16.34 | 16.42 | 16.149999 | 62963 |
| 1729636800 | 16.37 | 0.03 | 0.18 | 16.42 | 16.42 | 16.254999 | 47013 |
| 1729550400 | 16.34 | -0.31 | -1.86 | 16.66 | 16.8 | 16.3 | 77387 |
| 1729291200 | 16.649999 | -0.05 | -0.30 | 16.7 | 16.715 | 16.54 | 80111 |
| 1729204800 | 16.7 | -0.13 | -0.77 | 16.89 | 16.89 | 16.579999 | 79803 |
| 1729118400 | 16.83 | 0.25 | 1.51 | 16.739999 | 16.92 | 16.61 | 88950 |
| 1729032000 | 16.579999 | 0.1 | 0.61 | 16.53 | 16.76 | 16.44 | 108118 |
| 1728945600 | 16.48 | -0.22 | -1.32 | 16.649999 | 16.649999 | 16.42 | 64646 |
| 1728686400 | 16.7 | 0.22 | 1.33 | 16.54 | 16.79 | 16.54 | 112613 |
| 1728600000 | 16.48 | -0.07 | -0.42 | 16.489999 | 16.52 | 16.34 | 128494 |
| 1728513600 | 16.55 | -0.14 | -0.84 | 16.64 | 16.735 | 16.51 | 82131 |
| 1728427200 | 16.69 | -0.18 | -1.07 | 16.945 | 16.945 | 16.629999 | 101874 |
| 1728340800 | 16.87 | -0.3 | -1.75 | 17.05 | 17.177 | 16.82 | 77446 |
| 1728081600 | 17.17 | -0.08 | -0.46 | 17.35 | 17.425 | 17.16 | 70067 |
| 1727995200 | 17.25 | -0.07 | -0.40 | 17.25 | 17.32 | 17.12 | 50492 |
| 1727908800 | 17.32 | -0.09 | -0.52 | 17.3368 | 17.4799 | 17.27 | 39737 |
| 1727822400 | 17.41 | -0.14 | -0.80 | 17.56 | 17.56 | 17.13 | 61959 |
| 1727735520 | 17.55 | -0.33 | -1.85 | 17.78 | 17.805 | 17.44 | 74211 |
| 1727476800 | 17.88 | 0.27 | 1.53 | 17.78 | 17.93 | 17.62 | 63193 |
| 1727390400 | 17.61 | -0.16 | -0.90 | 17.99 | 17.99 | 17.55 | 53106 |
| 1727304000 | 17.77 | -0.03 | -0.17 | 17.85 | 17.89 | 17.66 | 78066 |
| 1727217600 | 17.8 | -0.06 | -0.34 | 17.9 | 17.955 | 17.74 | 45302 |
| 1727131200 | 17.86 | -0.34 | -1.87 | 18.22 | 18.22 | 17.7 | 52237 |
| 1726872000 | 18.2 | -0.32 | -1.73 | 18.4 | 18.4 | 18.13 | 159438 |
| 1726785600 | 18.52 | 0.35 | 1.93 | 18.4669 | 18.53 | 18.34 | 45989 |
| 1726699200 | 18.17 | 0.08 | 0.44 | 18.01 | 18.455 | 17.93 | 69804 |
| 1726612800 | 18.09 | 0.05 | 0.28 | 18.19 | 18.28 | 17.96 | 54475 |
| 1726526400 | 18.04 | -0.1 | -0.55 | 18.04 | 18.09 | 17.925 | 40768 |
| 1726267200 | 18.14 | 0.46 | 2.60 | 17.96 | 18.43 | 17.96 | 63809 |
| 1726180800 | 17.68 | 0.35 | 2.02 | 17.395 | 17.72 | 17.375 | 45199 |
| 1726094400 | 17.33 | -0.01 | -0.06 | 17.21 | 17.39 | 16.97 | 45417 |
| 1726008000 | 17.34 | 0.33 | 1.94 | 16.985 | 17.38 | 16.9 | 36514 |
| 1725921600 | 17.01 | 0.1 | 0.59 | 16.94 | 17.29 | 16.84 | 55127 |
| 1725662400 | 16.91 | -0.2 | -1.17 | 17.34 | 17.34 | 16.8201 | 44686 |
| 1725576000 | 17.11 | -0.14 | -0.81 | 17.35 | 17.35 | 17.08 | 42292 |
| 1725489600 | 17.25 | -0.11 | -0.63 | 17.35 | 17.55 | 17.15 | 57851 |
| 1725403200 | 17.36 | -0.53 | -2.96 | 17.78 | 17.78 | 17.36 | 56178 |
| 1725057600 | 17.89 | 0.1 | 0.56 | 17.8 | 17.95 | 17.645 | 119140 |
| 1724971200 | 17.79 | 0.05 | 0.28 | 17.87 | 17.975 | 17.53 | 63788 |
| 1724884800 | 17.74 | -0.23 | -1.28 | 17.96 | 18.2399 | 17.64 | 45322 |
| 1724798400 | 17.97 | -0.12 | -0.66 | 18.03 | 18.1 | 17.9 | 70019 |
| 1724712000 | 18.09 | -0.08 | -0.44 | 18.35 | 18.47 | 18.09 | 92375 |
| 1724452800 | 18.17 | 0.59 | 3.36 | 17.75 | 18.27 | 17.52 | 63728 |
