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 | 0.6337 | 3.15116857285 | 20.11 | 21 | 18.8201 | 5321294 | 19.63914906 | CS |
| 4 | 2.7437 | 15.2427777778 | 18 | 22.8 | 17.85 | 5384872 | 20.28488953 | CS |
| 12 | 0.7737 | 3.8743114672 | 19.97 | 23.6096 | 15.7 | 5094685 | 19.37448493 | CS |
| 26 | 4.5637 | 28.2058096415 | 16.18 | 30.15 | 15.7 | 5847860 | 21.15332 | CS |
| 52 | 9.6737 | 87.386630533 | 11.07 | 30.15 | 9.08 | 5559924 | 19.23217775 | CS |
| 156 | -51.4563 | -71.2691135734 | 72.2 | 91.23 | 6.39 | 5013311 | 25.14528068 | CS |
| 260 | 8.4437 | 68.6479674797 | 12.3 | 91.23 | 6.39 | 4295623 | 28.90755648 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.75 | 0.98 | 4.96 | 20.19 | 21.74 | 19.94 | 7701490 |
| 1741304400 | 19.77 | 0.85 | 4.49 | 19.04 | 20.65 | 18.92 | 10036189 |
| 1741218000 | 18.92 | -0.38 | -1.97 | 19.7 | 19.81 | 18.8201 | 3882337 |
| 1741131600 | 19.3 | -0.5 | -2.53 | 19.04 | 19.705 | 18.83 | 5005424 |
| 1741045200 | 19.8 | -0.42 | -2.08 | 20.74 | 20.88 | 19.66 | 3062092 |
| 1740786000 | 20.22 | -0.14 | -0.69 | 20.11 | 20.5191 | 19.7802 | 4620426 |
| 1740699600 | 20.36 | -1.44 | -6.61 | 21.82 | 21.86 | 20.1 | 5185870 |
| 1740613200 | 21.8 | -0.34 | -1.54 | 22.4 | 22.8 | 21.7 | 4745612 |
| 1740526800 | 22.14 | 0.29 | 1.33 | 22 | 22.49 | 21.43 | 5819628 |
| 1740440400 | 21.85 | 0.94 | 4.50 | 20.99 | 22.08 | 20.54 | 7019522 |
| 1740181200 | 20.91 | 0.09 | 0.43 | 21.02 | 21.52 | 20.8 | 4882027 |
| 1740094800 | 20.82 | 0.33 | 1.61 | 20.48 | 20.87 | 19.86 | 4346702 |
| 1740008400 | 20.49 | 0.64 | 3.22 | 19.95 | 20.61 | 19.84 | 2966899 |
| 1739922000 | 19.85 | -0.28 | -1.39 | 20.24 | 20.7 | 19.575 | 4963309 |
| 1739576400 | 20.13 | 0.45 | 2.29 | 20.29 | 20.3759 | 19.78 | 3432337 |
| 1739490000 | 19.68 | -0.13 | -0.66 | 19.71 | 19.93 | 19.13 | 4376550 |
| 1739403600 | 19.81 | -0.98 | -4.71 | 20.11 | 20.73 | 19.535 | 5461546 |
| 1739317200 | 20.79 | 1.42 | 7.33 | 20.24 | 21.48 | 19.94 | 10284448 |
| 1739230800 | 19.37 | 1.28 | 7.08 | 18.3 | 20.05 | 18.295 | 8901564 |
| 1738971600 | 18.09 | -0.02 | -0.11 | 18 | 18.1889 | 17.85 | 3320081 |
| 1738885200 | 18.11 | 0.05 | 0.28 | 18.76 | 18.78 | 17.76 | 5899977 |
| 1738798800 | 18.06 | 0.49 | 2.79 | 17.32 | 18.3 | 17.31 | 3764568 |
| 1738712400 | 17.57 | 0.39 | 2.27 | 17.4 | 18.07 | 17.24 | 3794251 |
| 1738626000 | 17.18 | -0.62 | -3.48 | 16.97 | 17.42 | 16.649999 | 4092847 |
| 1738366800 | 17.8 | -0.28 | -1.55 | 18.07 | 18.48 | 17.75 | 3489086 |
| 1738280400 | 18.08 | 0.18 | 1.01 | 17.97 | 18.14 | 17.47 | 3131463 |
| 1738194000 | 17.9 | 1.01 | 5.98 | 17.19 | 17.9 | 17.0501 | 3958008 |
| 1738107600 | 16.89 | -0.83 | -4.68 | 17.72 | 17.77 | 16.89 | 4885699 |
| 1738021200 | 17.72 | 0.85 | 5.04 | 16.7 | 18.1299 | 16.64 | 7289253 |
| 1737762000 | 16.87 | 0.35 | 2.12 | 17.16 | 17.33 | 16.78 | 4162631 |
| 1737675600 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
| 1737589200 | 16.52 | 0.28 | 1.72 | 16.309999 | 16.78 | 16.18 | 4139428 |
| 1737502800 | 16.239999 | -0.36 | -2.17 | 16.37 | 16.489999 | 16 | 5909121 |
| 1737157200 | 16.6 | -0.02 | -0.12 | 15.99 | 16.68 | 15.7 | 6370445 |
| 1737070800 | 16.62 | -0.89 | -5.08 | 17.43 | 17.43 | 16.62 | 7093945 |
| 1736984400 | 17.51 | -0.56 | -3.10 | 18.24 | 18.29 | 17.31 | 9594906 |
| 1736898000 | 18.07 | -0.23 | -1.26 | 18.51 | 18.6799 | 17.74 | 5854806 |
| 1736811600 | 18.3 | -0.79 | -4.14 | 18.82 | 18.82 | 17.84 | 7905740 |
| 1736552400 | 19.09 | -1.63 | -7.87 | 18.75 | 19.33 | 18.54 | 9596419 |
| 1736379600 | 20.72 | -0.79 | -3.67 | 20.85 | 21.1 | 20.45 | 3587648 |
| 1736293200 | 21.51 | 0.06 | 0.28 | 20.66 | 21.56 | 20.36 | 6133094 |
| 1736206800 | 21.45 | -1.04 | -4.62 | 22.94 | 22.94 | 21.36 | 4942902 |
| 1735947600 | 22.49 | -0.82 | -3.52 | 22.96 | 23.11 | 22.32 | 3265486 |
| 1735861200 | 23.31 | 1.84 | 8.57 | 22.04 | 23.6096 | 21.97 | 6217333 |
| 1735688400 | 21.47 | 0.02 | 0.09 | 21.56 | 21.9 | 21.2 | 2401330 |
| 1735602000 | 21.45 | -0.45 | -2.05 | 21.56 | 21.62 | 20.9613 | 2611189 |
| 1735342800 | 21.9 | 0.18 | 0.83 | 21.45 | 22.1 | 21.15 | 3036303 |
| 1735256400 | 21.72 | 0.22 | 1.02 | 21.79 | 21.79 | 21.2503 | 3476694 |
| 1735077840 | 21.5 | 1.03 | 5.03 | 20.51 | 21.7 | 20.51 | 3820932 |
| 1734997200 | 20.47 | 2.18 | 11.92 | 18.49 | 20.515 | 18.35 | 7147395 |
| 1734738000 | 18.29 | -0.09 | -0.49 | 18.17 | 18.54 | 18.03 | 3246542 |
| 1734651600 | 18.38 | 0.18 | 0.99 | 18.45 | 18.57 | 18.03 | 3526768 |
| 1734565200 | 18.2 | -0.22 | -1.19 | 18.48 | 18.8 | 18.08 | 4566204 |
| 1734478800 | 18.42 | -1.09 | -5.59 | 19.3 | 19.3 | 18.16 | 5983105 |
| 1734392400 | 19.51 | -0.37 | -1.86 | 19.48 | 19.72 | 19.1483 | 4170405 |
| 1734133200 | 19.88 | 0.08 | 0.40 | 19.97 | 20.38 | 19.51 | 3734491 |
| 1734046800 | 19.8 | 0.7 | 3.66 | 18.94 | 19.84 | 18.75 | 6296050 |
| 1733960400 | 19.1 | -1.24 | -6.10 | 19.9598 | 19.969 | 18.73 | 10487343 |
| 1733874000 | 20.34 | -0.26 | -1.26 | 20.4686 | 21.305 | 20.09 | 6128267 |
