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 | 0.15 | 1.61290322581 | 9.3 | 9.63 | 9.26 | 313986 | 9.43913561 | SP |
| 4 | -0.31 | -3.1762295082 | 9.76 | 9.92 | 9.26 | 399381 | 9.63850922 | SP |
| 12 | 0.14 | 1.5037593985 | 9.31 | 9.92 | 8.83 | 274378 | 9.47924283 | SP |
| 26 | 0.16 | 1.72228202368 | 9.29 | 11.39 | 8.83 | 308096 | 9.86896256 | SP |
| 52 | -0.15 | -1.5625 | 9.6 | 11.39 | 8.69 | 238763 | 9.83648756 | SP |
| 156 | -10.63 | -52.938247012 | 20.08 | 21.048 | 8.55 | 124778 | 10.93042786 | SP |
| 260 | -7.12 | -42.9692214846 | 16.57 | 21.59 | 8.55 | 99698 | 12.26073997 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 9.58 | 0.03 | 0.31 | 9.63 | 9.64 | 9.51 | 303581 |
| 1741303800 | 9.55 | -0.04 | -0.42 | 9.6 | 9.63 | 9.55 | 139668 |
| 1741217400 | 9.59 | 0.12 | 1.27 | 9.51 | 9.59 | 9.4792 | 244808 |
| 1741131000 | 9.47 | 0.1 | 1.01 | 9.38 | 9.515 | 9.35 | 221078 |
| 1741044600 | 9.375 | -0.01 | -0.05 | 9.49 | 9.56 | 9.335 | 442287 |
| 1740785400 | 9.38 | 0.01 | 0.11 | 9.3 | 9.39 | 9.26 | 522090 |
| 1740699000 | 9.3699999 | -0.11 | -1.16 | 9.43 | 9.44 | 9.35 | 514974 |
| 1740612600 | 9.48 | 0.07 | 0.74 | 9.4 | 9.5022 | 9.4 | 137436 |
| 1740526200 | 9.41 | -0.05 | -0.53 | 9.45 | 9.485 | 9.36 | 267960 |
| 1740439800 | 9.46 | -0.2 | -2.07 | 9.56 | 9.58 | 9.46 | 562284 |
| 1740180600 | 9.66 | -0.16 | -1.63 | 9.8 | 9.8 | 9.66 | 343982 |
| 1740094200 | 9.82 | 0.08 | 0.82 | 9.82 | 9.82 | 9.765 | 476989 |
| 1740007800 | 9.74 | -0.11 | -1.12 | 9.81 | 9.83 | 9.63 | 886655 |
| 1739921400 | 9.85 | -0.02 | -0.20 | 9.85 | 9.88 | 9.75 | 678589 |
| 1739575800 | 9.8699999 | -0.05 | -0.50 | 9.91 | 9.91 | 9.8049 | 777759 |
| 1739489400 | 9.92 | 0.19 | 1.95 | 9.75 | 9.92 | 9.71 | 275212 |
| 1739403000 | 9.73 | 0.06 | 0.62 | 9.69 | 9.75 | 9.6301 | 277438 |
| 1739316600 | 9.67 | -0.09 | -0.92 | 9.74 | 9.74 | 9.65 | 320655 |
| 1739230200 | 9.76 | 0.19 | 1.99 | 9.65 | 9.7899999 | 9.65 | 254487 |
| 1738971000 | 9.57 | -0.12 | -1.24 | 9.76 | 9.76 | 9.56 | 243897 |
| 1738884600 | 9.69 | -0.12 | -1.22 | 9.81 | 9.8271 | 9.65 | 522950 |
| 1738798200 | 9.81 | 0.03 | 0.31 | 9.77 | 9.88 | 9.77 | 271275 |
| 1738711800 | 9.78 | 0.01 | 0.10 | 9.75 | 9.85 | 9.72 | 200942 |
| 1738625400 | 9.77 | 0.04 | 0.41 | 9.59 | 9.8 | 9.57 | 499958 |
| 1738366200 | 9.73 | 0.16 | 1.67 | 9.7 | 9.835 | 9.65 | 199313 |
| 1738279800 | 9.57 | 0.19 | 2.03 | 9.49 | 9.64 | 9.49 | 166376 |
| 1738193400 | 9.38 | 0.1 | 1.08 | 9.31 | 9.42 | 9.31 | 126863 |
| 1738107000 | 9.28 | -0.08 | -0.85 | 9.28 | 9.33 | 9.265 | 135724 |
| 1738020600 | 9.36 | -0.14 | -1.47 | 9.45 | 9.45 | 9.3 | 105123 |
| 1737761400 | 9.5 | -0.02 | -0.21 | 9.51 | 9.58 | 9.48 | 147361 |
| 1737675000 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1737588600 | 9.52 | 0.15 | 1.60 | 9.45 | 9.57 | 9.45 | 258115 |
| 1737502200 | 9.3699999 | 0.04 | 0.43 | 9.32 | 9.39 | 9.2899999 | 141823 |
| 1737156600 | 9.33 | 0.1 | 1.08 | 9.33 | 9.34 | 9.28 | 142694 |
| 1737070200 | 9.23 | -0.12 | -1.28 | 9.28 | 9.315 | 9.21 | 174162 |
| 1736983800 | 9.35 | 0.08 | 0.86 | 9.41 | 9.41 | 9.2449999 | 212201 |
| 1736897400 | 9.27 | -0.02 | -0.22 | 9.25 | 9.2986 | 9.2 | 199250 |
| 1736811000 | 9.2899999 | -0.07 | -0.75 | 9.19 | 9.33 | 9.19 | 189205 |
| 1736551800 | 9.36 | 0.13 | 1.41 | 9.39 | 9.42 | 9.31 | 132844 |
| 1736379000 | 9.23 | 0.02 | 0.22 | 9.22 | 9.24 | 9.145 | 75096 |
| 1736292600 | 9.21 | 0.14 | 1.54 | 9.2 | 9.25 | 9.16 | 152887 |
| 1736206200 | 9.07 | -0.03 | -0.33 | 9.11 | 9.1807 | 9.07 | 123411 |
| 1735947000 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1399 | 9.1 | 155066 |
| 1735860600 | 9 | 0.11 | 1.24 | 9.01 | 9.03 | 8.955 | 123323 |
| 1735687800 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.97 | 8.86 | 215868 |
| 1735601400 | 8.85 | -0.11 | -1.23 | 8.95 | 8.95 | 8.83 | 252703 |
| 1735342200 | 8.96 | -0.16 | -1.75 | 9.07 | 9.07 | 8.95 | 321433 |
| 1735255800 | 9.1199999 | -0.14 | -1.51 | 9.26 | 9.27 | 9.1199999 | 222168 |
| 1735077840 | 9.2598 | 0.1 | 1.09 | 9.23 | 9.2598 | 9.2 | 68294 |
| 1734996600 | 9.16 | 0.14 | 1.55 | 9.11 | 9.16 | 9.08 | 206313 |
| 1734737400 | 9.02 | 0.03 | 0.33 | 9.03 | 9.11 | 9.01 | 170731 |
| 1734651000 | 8.99 | 0.02 | 0.22 | 9.05 | 9.05 | 8.93 | 225427 |
| 1734564600 | 8.97 | -0.16 | -1.75 | 9.09 | 9.1199999 | 8.925 | 438919 |
| 1734478200 | 9.13 | -0.11 | -1.19 | 9.15 | 9.16 | 9.1 | 248227 |
| 1734391800 | 9.24 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.24 | 137188 |
| 1734132600 | 9.23 | -0.14 | -1.49 | 9.31 | 9.325 | 9.22 | 264922 |
| 1734046200 | 9.3699999 | -0.07 | -0.74 | 9.3427 | 9.41 | 9.32 | 219838 |
| 1733959800 | 9.44 | 0.09 | 0.96 | 9.31 | 9.46 | 9.31 | 254792 |
| 1733873400 | 9.35 | -0.01 | -0.11 | 9.32 | 9.3952 | 9.255 | 223974 |
| 1733787000 | 9.36 | 0.11 | 1.19 | 9.51 | 9.58 | 9.34 | 390567 |
