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 | -1.12 | -12.5842696629 | 8.9 | 9.13 | 7.27 | 1353583 | 8.03080154 | SP |
| 4 | -1.7 | -17.9324894515 | 9.48 | 10.5 | 7.27 | 516987 | 8.60372595 | SP |
| 12 | -9.35 | -54.5826036194 | 17.13 | 17.6561 | 7.27 | 360558 | 10.59585564 | SP |
| 26 | -4.34 | -35.8085808581 | 12.12 | 20.58 | 7.27 | 284362 | 13.01989836 | SP |
| 52 | -9.96 | -56.1443066516 | 17.74 | 20.58 | 7.27 | 236638 | 13.07526404 | SP |
| 156 | -9.96 | -56.1443066516 | 17.74 | 20.58 | 7.27 | 236638 | 13.07526404 | SP |
| 260 | -9.96 | -56.1443066516 | 17.74 | 20.58 | 7.27 | 236638 | 13.07526404 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410600 | 7.815 | 0.26 | 3.37 | 7.78 | 7.94 | 7.72 | 545440 |
| 1744324200 | 7.56 | -0.64 | -7.75 | 7.93 | 7.95 | 7.36 | 804167 |
| 1744237800 | 8.195 | 0.89 | 12.11 | 7.27 | 8.35 | 7.27 | 2463025 |
| 1744151400 | 7.31 | -0.39 | -5.06 | 7.91 | 7.92 | 7.27 | 800301 |
| 1744065000 | 7.7 | -1.34 | -14.82 | 7.52 | 8.17 | 7.44 | 1611812 |
| 1743805800 | 9.0399999 | 0.15 | 1.69 | 8.9 | 9.13 | 8.86 | 1077866 |
| 1743719400 | 8.89 | -0.67 | -6.96 | 8.8699999 | 8.98 | 8.77 | 294875 |
| 1743633000 | 9.555 | -0.01 | -0.05 | 9.3 | 9.59 | 9.265 | 207545 |
| 1743546600 | 9.56 | 0.43 | 4.65 | 9.35 | 9.63 | 9.21 | 323697 |
| 1743460200 | 9.135 | -0.22 | -2.35 | 9.1199999 | 9.26 | 8.99 | 313758 |
| 1743201000 | 9.355 | -0.67 | -6.68 | 9.48 | 9.49 | 9.31 | 301719 |
| 1743114600 | 10.025 | 0.04 | 0.35 | 10.03 | 10.12 | 9.935 | 416442 |
| 1743028200 | 9.99 | -0.39 | -3.76 | 10.27 | 10.28 | 9.9149999 | 154111 |
| 1742941800 | 10.38 | -0.07 | -0.67 | 10.37 | 10.41 | 10.27 | 74531 |
| 1742855400 | 10.45 | 0.59 | 5.98 | 10.38 | 10.5 | 10.36 | 141600 |
| 1742596200 | 9.86 | 0 | 0.00 | 9.75 | 9.88 | 9.685 | 196859 |
| 1742509800 | 9.86 | -0.3 | -2.95 | 9.94 | 10.03 | 9.77 | 159675 |
| 1742423400 | 10.16 | 0.64 | 6.72 | 10.05 | 10.29 | 10.01 | 446018 |
| 1742337000 | 9.52 | -0.19 | -1.96 | 9.5 | 9.53 | 9.36 | 189843 |
| 1742250600 | 9.71 | 0.05 | 0.47 | 9.47 | 9.76 | 9.44 | 105874 |
| 1741991400 | 9.6649999 | 0.42 | 4.54 | 9.48 | 9.725 | 9.42 | 245277 |
| 1741905000 | 9.2449999 | -0.14 | -1.44 | 9.48 | 9.48 | 9.1 | 143000 |
| 1741818600 | 9.38 | -0.37 | -3.79 | 9.55 | 9.55 | 9.16 | 192319 |
| 1741732200 | 9.75 | 0.41 | 4.39 | 9.59 | 9.8 | 9.205 | 463234 |
| 1741645800 | 9.34 | -1.44 | -13.36 | 10.57 | 10.57 | 9.0399999 | 628065 |
| 1741390200 | 10.78 | -0.23 | -2.09 | 10.93 | 11.28 | 10.71 | 333752 |
| 1741303800 | 11.01 | -0.14 | -1.26 | 11.24 | 11.35 | 10.88 | 298075 |
| 1741217400 | 11.15 | 0.45 | 4.21 | 11 | 11.17 | 10.8 | 233685 |
| 1741131000 | 10.7 | 0.07 | 0.66 | 10.31 | 10.955 | 9.97 | 355460 |
| 1741044600 | 10.63 | -0.45 | -4.06 | 11.81 | 11.84 | 10.4701 | 778543 |
| 1740785400 | 11.08 | -0.17 | -1.51 | 10.81 | 11.27 | 10.7 | 197261 |
| 1740699000 | 11.25 | -0.42 | -3.60 | 11.71 | 11.75 | 11.19 | 169429 |
| 1740612600 | 11.67 | -0.78 | -6.27 | 11.92 | 12.27 | 11.275 | 372252 |
| 1740526200 | 12.45 | -0.76 | -5.75 | 12.06 | 12.54 | 11.8 | 432042 |
| 1740439800 | 13.21 | 0.07 | 0.53 | 13.33 | 13.42 | 13.115 | 134373 |
| 1740180600 | 13.14 | -0.61 | -4.44 | 14.11 | 14.15 | 13.11 | 711492 |
| 1740094200 | 13.75 | 0.14 | 1.03 | 13.81 | 13.84 | 13.535 | 122529 |
| 1740007800 | 13.61 | 0.46 | 3.50 | 13.59 | 13.64 | 13.4 | 81694 |
| 1739921400 | 13.15 | -0.51 | -3.73 | 13.59 | 13.62 | 13.04 | 182330 |
| 1739575800 | 13.66 | 0.39 | 2.94 | 13.5 | 13.94 | 13.46 | 149533 |
| 1739489400 | 13.27 | -0.13 | -0.97 | 13.24 | 13.3 | 13.09 | 80318 |
| 1739403000 | 13.4 | 0.43 | 3.32 | 12.85 | 13.475 | 12.7423 | 121362 |
| 1739316600 | 12.97 | -0.45 | -3.35 | 13.3 | 13.34 | 12.92 | 148344 |
| 1739230200 | 13.42 | 0.49 | 3.79 | 13.29 | 13.46 | 13.2 | 167084 |
| 1738971000 | 12.93 | -0.69 | -5.07 | 13.95 | 13.98 | 12.9 | 582338 |
| 1738884600 | 13.62 | -0.21 | -1.52 | 13.85 | 13.88 | 13.38 | 181192 |
| 1738798200 | 13.83 | 0.15 | 1.10 | 14.09 | 14.09 | 13.58 | 173822 |
| 1738711800 | 13.68 | 0.15 | 1.11 | 14.02 | 14.35 | 13.63 | 808981 |
| 1738625400 | 13.53 | -3.06 | -18.44 | 12.81 | 13.86 | 12.765 | 672551 |
| 1738366200 | 16.59 | 0.42 | 2.60 | 16.81 | 17.2 | 16.43 | 313197 |
| 1738279800 | 16.17 | 0.49 | 3.13 | 16.27 | 16.43 | 16.145 | 298272 |
| 1738193400 | 15.68 | 0.18 | 1.16 | 15.57 | 15.88 | 15.28 | 305078 |
| 1738107000 | 15.5 | -0.21 | -1.34 | 15.84 | 16.07 | 15.46 | 160563 |
| 1738020600 | 15.71 | -0.96 | -5.76 | 15.53 | 15.75 | 15.24 | 246013 |
| 1737761400 | 16.67 | 0.41 | 2.52 | 16.99 | 17.14 | 16.64 | 64641 |
| 1737675000 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737588600 | 16.26 | -0.31 | -1.87 | 16.52 | 16.52 | 16.25 | 45985 |
| 1737502200 | 16.57 | -1.03 | -5.85 | 16.66 | 16.84 | 16.34 | 148225 |
| 1737156600 | 17.6 | 0.92 | 5.52 | 17.13 | 17.6561 | 17.03 | 57485 |
| 1737070200 | 16.68 | -0.51 | -2.97 | 16.73 | 16.8 | 16.34 | 58122 |
| 1736983800 | 17.19 | 1.07 | 6.64 | 16.46 | 17.37 | 16.42 | 137406 |
| 1736897400 | 16.12 | 0.67 | 4.34 | 16.07 | 16.17 | 15.87 | 54975 |
| 1736811000 | 15.45 | -0.84 | -5.16 | 15.24 | 15.49 | 14.565 | 105312 |
