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 | -1.24 | -7.91320995533 | 15.67 | 15.83 | 14.35 | 1109328 | 15.03650279 | DR |
| 4 | -1.1 | -7.08306503542 | 15.53 | 15.91 | 14.35 | 912329 | 15.09237088 | DR |
| 12 | -0.69 | -4.56349206349 | 15.12 | 16.39 | 14.34 | 885134 | 15.30861607 | DR |
| 26 | -1.39 | -8.78634639697 | 15.82 | 18.425 | 14.34 | 918549 | 15.83554567 | DR |
| 52 | -4.86 | -25.1944012442 | 19.29 | 20.3 | 14.34 | 926246 | 17.14704971 | DR |
| 156 | -8.57 | -37.2608695652 | 23 | 26.93 | 14.34 | 757152 | 20.10035845 | DR |
| 260 | -8.57 | -37.2608695652 | 23 | 26.93 | 14.34 | 757152 | 20.10035845 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.43 | -0.66 | -4.37 | 14.39 | 14.625 | 14.35 | 1142750 |
| 1741304400 | 15.09 | -0.05 | -0.33 | 14.94 | 15.11 | 14.865 | 1158708 |
| 1741218000 | 15.14 | -0.01 | -0.07 | 15.1 | 15.2 | 14.885 | 752194 |
| 1741131600 | 15.15 | -0.19 | -1.24 | 15.11 | 15.25 | 14.79 | 996788 |
| 1741045200 | 15.34 | -0.01 | -0.07 | 15.67 | 15.83 | 15.16 | 1476013 |
| 1740786000 | 15.35 | -0.16 | -1.03 | 15.4 | 15.48 | 15.2 | 655335 |
| 1740699600 | 15.51 | 0.05 | 0.32 | 15.64 | 15.645 | 15.48 | 1030224 |
| 1740613200 | 15.46 | 0.47 | 3.14 | 15.91 | 15.91 | 15.4 | 1197713 |
| 1740526800 | 14.99 | 0.38 | 2.60 | 15.3 | 15.34 | 14.85 | 1224180 |
| 1740440400 | 14.61 | 0.01 | 0.07 | 14.81 | 14.81 | 14.54 | 1165445 |
| 1740181200 | 14.6 | -0.46 | -3.05 | 14.91 | 14.985 | 14.51 | 988787 |
| 1740094800 | 15.06 | 0.36 | 2.45 | 14.88 | 15.13 | 14.88 | 618416 |
| 1740008400 | 14.7 | -0.14 | -0.94 | 14.8 | 14.86 | 14.63 | 1045177 |
| 1739922000 | 14.84 | -0.69 | -4.44 | 15.13 | 15.19 | 14.83 | 1227361 |
| 1739576400 | 15.53 | -0.11 | -0.70 | 15.66 | 15.8 | 15.525 | 462558 |
| 1739490000 | 15.64 | 0.25 | 1.62 | 15.46 | 15.68 | 15.35 | 744739 |
| 1739403600 | 15.39 | -0.14 | -0.90 | 15.54 | 15.63 | 15.39 | 482651 |
| 1739317200 | 15.53 | -0.03 | -0.19 | 15.42 | 15.595 | 15.42 | 371699 |
| 1739230800 | 15.56 | 0.2 | 1.30 | 15.53 | 15.58 | 15.369 | 573333 |
| 1738971600 | 15.36 | -0.02 | -0.13 | 15.46 | 15.61 | 15.36 | 530731 |
| 1738885200 | 15.38 | -0.22 | -1.41 | 15.66 | 15.7 | 15.375 | 425435 |
| 1738798800 | 15.6 | 0.11 | 0.71 | 15.5 | 15.65 | 15.43 | 983350 |
| 1738712400 | 15.49 | 0.41 | 2.72 | 15 | 15.4982 | 14.91 | 582535 |
| 1738626000 | 15.08 | -0.17 | -1.11 | 15.15 | 15.215 | 15.025 | 654706 |
| 1738366800 | 15.25 | -0.31 | -1.99 | 15.5 | 15.51 | 15.23 | 728457 |
| 1738280400 | 15.56 | 0.11 | 0.71 | 15.45 | 15.645 | 15.45 | 547809 |
| 1738194000 | 15.45 | 0.19 | 1.25 | 15.45 | 15.5173 | 15.26 | 586671 |
| 1738107600 | 15.26 | -0.2 | -1.29 | 15.51 | 15.51 | 15.15 | 784842 |
| 1738021200 | 15.46 | -0.05 | -0.32 | 15.51 | 15.57 | 15.4036 | 810059 |
| 1737762000 | 15.51 | -0.14 | -0.89 | 15.61 | 15.67 | 15.42 | 746938 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.67 | -4.11 | 15.89 | 15.99 | 15.65 | 839828 |
| 1737502800 | 16.32 | 0.39 | 2.45 | 16.01 | 16.39 | 15.95 | 1054992 |
| 1737157200 | 15.93 | -0.08 | -0.50 | 15.96 | 16.05 | 15.9 | 660491 |
| 1737070800 | 16.01 | -0.25 | -1.54 | 16.03 | 16.12 | 15.92 | 770715 |
| 1736984400 | 16.26 | 0.09 | 0.56 | 16.25 | 16.28 | 16.059999 | 745494 |
| 1736898000 | 16.17 | 0.11 | 0.68 | 16.12 | 16.235399 | 16.01 | 819063 |
| 1736811600 | 16.059999 | 0.35 | 2.23 | 15.87 | 16.17 | 15.7701 | 921981 |
| 1736552400 | 15.71 | -0.1 | -0.63 | 16.05 | 16.085 | 15.62 | 993127 |
| 1736379600 | 15.81 | -0.3 | -1.86 | 15.85 | 15.85 | 15.65 | 800874 |
| 1736293200 | 16.11 | 0.13 | 0.81 | 16.14 | 16.239999 | 16.059999 | 922661 |
| 1736206800 | 15.98 | 0.18 | 1.14 | 16.04 | 16.18 | 15.95 | 672560 |
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.87 | 15.66 | 1115120 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.69 | 15.8 | 15.66 | 856268 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 861993 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.05 | 15.17 | 15.02 | 770769 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
| 1735077840 | 15.21 | 0.06 | 0.40 | 15.1 | 15.24 | 15.01 | 437148 |
| 1734997200 | 15.15 | 0.34 | 2.30 | 14.91 | 15.15 | 14.82 | 1283623 |
| 1734738000 | 14.81 | 0.44 | 3.06 | 14.475 | 14.915 | 14.46 | 1563189 |
| 1734651600 | 14.37 | -0.01 | -0.07 | 14.435 | 14.49 | 14.34 | 1328335 |
| 1734565200 | 14.38 | -0.53 | -3.55 | 14.88 | 14.92 | 14.36 | 893397 |
| 1734478800 | 14.91 | -0.05 | -0.33 | 14.835 | 15.015 | 14.83 | 1080722 |
| 1734392400 | 14.96 | -0.28 | -1.84 | 15.12 | 15.145 | 14.955 | 1293821 |
| 1734133200 | 15.24 | 0.11 | 0.73 | 15.315 | 15.315 | 15.1565 | 721365 |
| 1734046800 | 15.13 | -0.27 | -1.75 | 15.24 | 15.3 | 15.1001 | 1105366 |
| 1733960400 | 15.4 | 0.01 | 0.06 | 15.49 | 15.49 | 15.21 | 1200807 |
| 1733874000 | 15.39 | -0.29 | -1.85 | 15.615 | 15.63 | 15.37 | 1317404 |
