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 | -0.14 | -1.40703517588 | 9.95 | 9.95 | 9.38 | 2403 | 9.82336523 | CS |
| 4 | -0.2459 | -2.44533060194 | 10.0559 | 10.0692 | 9.38 | 969 | 9.8216967 | CS |
| 12 | -0.23 | -2.29083665339 | 10.04 | 11.24 | 8.85 | 6070 | 9.8858069 | CS |
| 26 | 0.26 | 2.72251308901 | 9.55 | 11.24 | 8.85 | 4984 | 9.86784445 | CS |
| 52 | 0.67 | 7.33041575492 | 9.14 | 11.24 | 8.85 | 3723 | 9.7040024 | CS |
| 156 | -0.03 | -0.30487804878 | 9.84 | 11.25 | 7.8 | 4478 | 9.13099711 | CS |
| 260 | 1.725 | 21.3358070501 | 8.085 | 11.25 | 5.2 | 4869 | 8.57527743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 9.81 | -0.04 | -0.41 | 9.91 | 9.91 | 9.81 | 6486 |
| 1739921400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 144 |
| 1739575800 | 9.85 | -0.1 | -1.01 | 9.94 | 9.94 | 9.38 | 2949 |
| 1739489400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 34 |
| 1739403000 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 180 |
| 1739316600 | 9.95 | 0 | 0.00 | 9.75 | 9.98 | 9.75 | 81 |
| 1739230200 | 9.95 | 0.1 | 1.02 | 10.05 | 10.05 | 9.9 | 445 |
| 1738971000 | 9.85 | 0 | 0.00 | 9.81 | 9.86 | 9.81 | 195 |
| 1738884600 | 9.85 | 0.05 | 0.50 | 9.82 | 9.85 | 9.78 | 723 |
| 1738798200 | 9.801 | 0 | 0.00 | 9.801 | 9.801 | 9.801 | 0 |
| 1738711800 | 9.801 | -0.15 | -1.48 | 9.88 | 9.9 | 9.801 | 1368 |
| 1738625400 | 9.9483 | 0.19 | 1.94 | 9.9483 | 9.9483 | 9.9483 | 737 |
| 1738366200 | 9.7589 | -0.16 | -1.58 | 9.75 | 9.7589 | 9.75 | 519 |
| 1738279800 | 9.9157 | 0.07 | 0.67 | 10.01 | 10.01 | 9.76 | 457 |
| 1738193400 | 9.8501 | 0.01 | 0.05 | 9.851 | 9.851 | 9.85 | 563 |
| 1738107000 | 9.8449 | 0.15 | 1.60 | 9.66 | 9.8449 | 9.66 | 274 |
| 1738020600 | 9.69 | -0.07 | -0.70 | 9.73 | 10.0692 | 9.69 | 1253 |
| 1737761400 | 9.7583 | 0.08 | 0.81 | 10.0559 | 10.059 | 9.7583 | 1030 |
| 1737675000 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1737588600 | 9.68 | -0.01 | -0.10 | 9.6939 | 9.6971 | 9.66 | 822 |
| 1737502200 | 9.69 | 0.01 | 0.12 | 9.75 | 9.91 | 9.65 | 3401 |
| 1737156600 | 9.6786 | -0.1 | -0.99 | 9.65 | 9.7335 | 9.65 | 1536 |
| 1737070200 | 9.775 | 0.02 | 0.15 | 9.775 | 9.775 | 9.76 | 310 |
| 1736983800 | 9.76 | 0.28 | 2.95 | 9.53 | 9.7678999 | 9.53 | 10489 |
| 1736897400 | 9.48 | -0.04 | -0.44 | 9.575 | 9.6443999 | 9.48 | 1042 |
| 1736811000 | 9.5216 | 0.02 | 0.23 | 9.17 | 9.5216 | 9.17 | 3481 |
| 1736551800 | 9.5 | -0.1 | -1.04 | 9.68 | 9.84 | 9.5 | 5698 |
| 1736379000 | 9.6001 | 0.08 | 0.84 | 9.56 | 9.6199999 | 9.56 | 772 |
| 1736292600 | 9.52 | -0.32 | -3.20 | 9.89 | 9.89 | 9.34 | 13521 |
| 1736206200 | 9.8352 | 0.09 | 0.87 | 9.75 | 9.97 | 9.75 | 3003 |
| 1735947000 | 9.75 | -0.07 | -0.71 | 9.95 | 9.95 | 9.6201 | 4409 |
| 1735860600 | 9.82 | 0.07 | 0.72 | 9.64 | 9.85 | 9.64 | 1000 |
| 1735687800 | 9.75 | -0.08 | -0.81 | 9.61 | 9.95 | 9.61 | 1433 |
| 1735601400 | 9.83 | -0.38 | -3.72 | 9.94 | 9.94 | 9.83 | 371 |
| 1735342200 | 10.21 | 0.37 | 3.81 | 9.94 | 10.28 | 9.94 | 686 |
| 1735255800 | 9.8355 | -0.1 | -1.05 | 9.51 | 9.94 | 9.51 | 3735 |
| 1735077840 | 9.94 | 0.05 | 0.51 | 10.11 | 10.11 | 9.94 | 920 |
| 1734996600 | 9.89 | -0.41 | -3.98 | 10.01 | 10.27 | 9.81 | 13029 |
| 1734737400 | 10.3 | 0 | 0.03 | 10.77 | 11.24 | 9.9237 | 9052 |
| 1734651000 | 10.297 | 0.15 | 1.45 | 10.15 | 10.45 | 10.07 | 91643 |
| 1734564600 | 10.15 | 0.15 | 1.50 | 10 | 10.45 | 9.9 | 18080 |
| 1734478200 | 10 | 0 | 0.00 | 10.03 | 10.03 | 10 | 14 |
| 1734391800 | 10 | 0.06 | 0.56 | 10 | 10.06 | 10 | 2525 |
| 1734132600 | 9.9441 | -0.06 | -0.56 | 10.03 | 10.03 | 9.88 | 1568 |
| 1734046200 | 10 | -0.11 | -1.12 | 9.86 | 10.03 | 9.86 | 244 |
| 1733959800 | 10.1128 | 0.11 | 1.13 | 9.91 | 10.15 | 9.91 | 3370 |
| 1733873400 | 10 | 0.33 | 3.41 | 9.75 | 10 | 9.75 | 2046 |
| 1733787000 | 9.67 | -0.32 | -3.20 | 9.89 | 10.04 | 9.5399999 | 20179 |
| 1733527800 | 9.99 | 0.39 | 4.06 | 9.85 | 10 | 9.7 | 8384 |
| 1733441400 | 9.6 | 0.25 | 2.67 | 9.48 | 9.7485 | 9.4 | 29183 |
| 1733355000 | 9.35 | -0.6 | -5.98 | 10.05 | 10.05 | 8.85 | 43166 |
| 1733268600 | 9.945 | -0.07 | -0.65 | 10.26 | 10.26 | 9.945 | 600 |
| 1733182200 | 10.01 | -0.39 | -3.75 | 10.4 | 10.47 | 9.9619 | 3760 |
| 1732917840 | 10.4 | -0.14 | -1.33 | 10.04 | 10.53 | 10.04 | 788 |
| 1732750200 | 10.54 | 0.49 | 4.88 | 10.1 | 10.55 | 10.1 | 3370 |
| 1732663800 | 10.05 | -0.31 | -2.95 | 10.26 | 10.4709 | 9.96 | 23276 |
| 1732577400 | 10.355 | -0.15 | -1.38 | 10.49 | 10.76 | 10.355 | 9472 |
| 1732318200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 90 |
| 1732231800 | 10.5 | 0 | 0.00 | 10.2 | 10.7 | 10.2 | 116 |
| 1732145400 | 10.5 | 0.14 | 1.35 | 10.31 | 10.99 | 10.21 | 6887 |
