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 | 0.12 | 0.725513905683 | 16.54 | 17.27 | 15.99 | 2119642 | 16.61013125 | CS |
| 4 | 0.24 | 1.46163215591 | 16.42 | 17.27 | 14.75 | 1850536 | 16.22404857 | CS |
| 12 | -2.55 | -13.2743362832 | 19.21 | 20.77 | 14.75 | 1659163 | 17.39766282 | CS |
| 26 | 1.18 | 7.62273901809 | 15.48 | 20.95 | 14.75 | 1808870 | 18.04664157 | CS |
| 52 | 2.36 | 16.5034965035 | 14.3 | 21.32 | 13.84 | 2119531 | 17.94361919 | CS |
| 156 | 5.2 | 45.3752181501 | 11.46 | 21.32 | 6.41 | 1741705 | 13.89822987 | CS |
| 260 | 13.09 | 366.666666667 | 3.57 | 21.32 | 1.8 | 1655104 | 11.5008424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 16.66 | -0.31 | -1.83 | 16.96 | 17.19 | 16.51 | 1302419 |
| 1739486400 | 16.97 | 0.53 | 3.22 | 16.45 | 16.99 | 16.25 | 1651143 |
| 1739400000 | 16.44 | 0.17 | 1.04 | 16.05 | 16.649999 | 16.05 | 983270 |
| 1739313600 | 16.27 | -0.71 | -4.18 | 16.55 | 16.8 | 16.03 | 1952466 |
| 1739227200 | 16.98 | 0.78 | 4.81 | 16.53 | 17.05 | 16.19 | 3464898 |
| 1738968000 | 16.2 | 0.09 | 0.56 | 16.54 | 17.27 | 15.99 | 2546435 |
| 1738881600 | 16.11 | 0.14 | 0.88 | 16.14 | 16.42 | 15.96 | 1464178 |
| 1738795200 | 15.97 | 0.06 | 0.38 | 15.72 | 16.16 | 15.72 | 1436140 |
| 1738708800 | 15.91 | 0.78 | 5.16 | 16.26 | 16.41 | 15.64 | 2351711 |
| 1738622400 | 15.13 | -0.48 | -3.07 | 14.97 | 15.29 | 14.75 | 2707785 |
| 1738363200 | 15.61 | -0.65 | -4.00 | 16.079999 | 16.149999 | 15.6 | 2037597 |
| 1738276800 | 16.26 | 0.4 | 2.52 | 16.09 | 16.44 | 16.079999 | 1079118 |
| 1738190400 | 15.86 | 0.38 | 2.45 | 15.5 | 16.05 | 15.48 | 1636828 |
| 1738104000 | 15.48 | -0.65 | -4.03 | 16.079999 | 16.1 | 15.34 | 2427077 |
| 1738017600 | 16.129999 | -0.86 | -5.06 | 16.51 | 16.78 | 15.83 | 1601842 |
| 1737758400 | 16.99 | 0.37 | 2.23 | 16.78 | 17.09 | 16.7 | 2142939 |
| 1737672000 | 16.62 | 0.2 | 1.22 | 16.44 | 16.73 | 16.03 | 1629838 |
| 1737585600 | 16.42 | -0.07 | -0.42 | 16.5 | 16.7 | 16.28 | 1834106 |
| 1737499200 | 16.489999 | -0.51 | -3.00 | 16.85 | 17.2 | 16.39 | 1529709 |
| 1737412800 | 17 | 0.55 | 3.34 | 16.46 | 17 | 16.46 | 509837 |
| 1737153600 | 16.45 | 0.05 | 0.30 | 16.42 | 16.81 | 16.17 | 2023799 |
| 1737067200 | 16.399999 | -0.29 | -1.74 | 16.93 | 16.93 | 16.11 | 2031093 |
| 1736980800 | 16.69 | 0 | 0.00 | 17.21 | 17.47 | 16.55 | 1239434 |
| 1736894400 | 16.69 | 0.02 | 0.12 | 16.84 | 16.99 | 16.57 | 1175913 |
| 1736808000 | 16.67 | -0.6 | -3.47 | 17.12 | 17.13 | 16.559999 | 1442343 |
| 1736548800 | 17.27 | 0.08 | 0.47 | 17.06 | 17.42 | 17.01 | 1104572 |
| 1736462400 | 17.19 | 0.27 | 1.60 | 16.88 | 17.28 | 16.84 | 979623 |
| 1736376000 | 16.92 | -0.61 | -3.48 | 17.35 | 17.4 | 16.149999 | 2775580 |
| 1736289600 | 17.53 | -0.21 | -1.18 | 17.76 | 17.85 | 17.38 | 1176003 |
| 1736203200 | 17.74 | 0.32 | 1.84 | 17.8 | 18.21 | 17.7 | 1120975 |
| 1735944000 | 17.42 | 0.19 | 1.10 | 17.38 | 17.6 | 17.12 | 857566 |
| 1735857600 | 17.23 | 0.17 | 1.00 | 17.41 | 17.65 | 17.08 | 727693 |
| 1735684800 | 17.06 | 0 | 0.00 | 17.15 | 17.15 | 16.88 | 1290340 |
| 1735598400 | 17.06 | -0.45 | -2.57 | 17.34 | 17.45 | 17 | 806987 |
| 1735339200 | 17.51 | -0.26 | -1.46 | 17.58 | 17.7 | 17.45 | 817640 |
| 1735069200 | 17.77 | 0.08 | 0.45 | 17.81 | 17.85 | 17.46 | 384749 |
| 1734993600 | 17.69 | 0.34 | 1.96 | 17.23 | 17.75 | 17.23 | 923756 |
| 1734734400 | 17.35 | 0.5 | 2.97 | 16.82 | 17.55 | 16.81 | 2420890 |
| 1734648000 | 16.85 | -0.02 | -0.12 | 16.82 | 17 | 16.57 | 1545033 |
| 1734561600 | 16.87 | -0.77 | -4.37 | 17.65 | 17.7 | 16.79 | 1558364 |
| 1734475200 | 17.64 | -0.08 | -0.45 | 17.6 | 17.87 | 17.2 | 1856649 |
| 1734388800 | 17.72 | -0.41 | -2.26 | 17.98 | 18.2 | 17.61 | 1494787 |
| 1734129600 | 18.13 | -0.34 | -1.84 | 18.39 | 18.81 | 17.77 | 1638824 |
| 1734043200 | 18.47 | -0.68 | -3.55 | 19.02 | 19.07 | 18.44 | 1801500 |
| 1733956800 | 19.15 | -0.18 | -0.93 | 19.36 | 19.39 | 18.95 | 1649463 |
| 1733870400 | 19.33 | -0.69 | -3.45 | 20.04 | 20.13 | 19.27 | 1662149 |
| 1733784000 | 20.02 | 0.56 | 2.88 | 20 | 20.77 | 19.72 | 2291369 |
| 1733524800 | 19.46 | -0.07 | -0.36 | 19.5 | 19.74 | 19.15 | 1145450 |
| 1733438400 | 19.53 | 0.27 | 1.40 | 19.22 | 19.74 | 19.01 | 1434727 |
| 1733352000 | 19.26 | -0.29 | -1.48 | 19.55 | 19.83 | 19.01 | 1388825 |
| 1733265600 | 19.55 | 0.84 | 4.49 | 19.24 | 19.61 | 19.15 | 1456274 |
| 1733179200 | 18.71 | -0.14 | -0.74 | 18.96 | 19 | 18.47 | 1107059 |
| 1732920000 | 18.85 | 0.22 | 1.18 | 18.71 | 19.1 | 18.55 | 1743917 |
| 1732833600 | 18.63 | -0.1 | -0.53 | 18.67 | 18.7 | 18.5 | 381485 |
| 1732747200 | 18.73 | 0.03 | 0.16 | 18.76 | 19.14 | 18.55 | 934533 |
| 1732660800 | 18.7 | -0.39 | -2.04 | 18.88 | 18.88 | 18.53 | 1342098 |
| 1732574400 | 19.09 | 0 | 0.00 | 19.3 | 19.49 | 18.73 | 8640498 |
| 1732315200 | 19.09 | -0.21 | -1.09 | 19.21 | 19.24 | 18.79 | 1213397 |
| 1732228800 | 19.3 | 0.58 | 3.10 | 18.69 | 19.41 | 18.58 | 2302489 |
| 1732142400 | 18.72 | 0.03 | 0.16 | 18.67 | 18.9 | 18.55 | 1092249 |
| 1732056000 | 18.69 | 0.35 | 1.91 | 18.17 | 18.88 | 18.14 | 1252624 |
| 1731969600 | 18.34 | 0.63 | 3.56 | 17.78 | 18.42 | 17.75 | 1369838 |
