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 | -0.53 | -9.04436860068 | 5.86 | 6.57 | 5.13 | 77662 | 5.39791247 | CS |
| 4 | -12.67 | -70.3888888889 | 18 | 18.2 | 5.13 | 2380670 | 10.70912113 | CS |
| 12 | -58.67 | -91.671875 | 64 | 185 | 5.13 | 2804431 | 42.57930892 | CS |
| 26 | -19.88 | -78.857596192 | 25.21 | 185 | 5.13 | 2354998 | 45.2899648 | CS |
| 52 | -21.67 | -80.2592592593 | 27 | 185 | 5.13 | 1286447 | 44.38760921 | CS |
| 156 | -105.67 | -95.1981981982 | 111 | 277.8 | 5.13 | 703906 | 52.35193763 | CS |
| 260 | -105.67 | -95.1981981982 | 111 | 277.8 | 5.13 | 703906 | 52.35193763 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.3 | -0.11 | -2.03 | 5.45 | 5.5 | 4.95 | 42761 |
| 1732232100 | 5.41 | -0.39 | -6.72 | 5.75 | 6.49 | 5.4 | 56902 |
| 1732145700 | 5.8 | 0.47 | 8.82 | 5.39 | 5.83 | 5.21 | 41713 |
| 1732059300 | 5.33 | -0.21 | -3.79 | 5.53 | 5.9 | 5.14 | 95695 |
| 1731972900 | 5.54 | 0.31 | 5.93 | 5.16 | 6.215 | 5.16 | 69722 |
| 1731713700 | 5.23 | -1.95 | -27.16 | 5.86 | 6.57 | 5.13 | 124278 |
| 1731627300 | 7.18 | -0.62 | -7.95 | 7.6 | 7.7 | 6.11 | 125056 |
| 1731540900 | 7.8 | -4.5 | -36.59 | 9.01 | 9.52 | 7.02 | 141921 |
| 1731454500 | 12.3 | -1.78 | -12.64 | 14.01 | 14.14 | 11.62 | 50541 |
| 1731368100 | 14.08 | -1.75 | -11.05 | 15.83 | 16.21 | 13.469999 | 37692 |
| 1731108900 | 15.83 | -0.9 | -5.38 | 16.15 | 16.325099 | 15.299999 | 16926 |
| 1731022500 | 16.73 | 1.05 | 6.70 | 15.7 | 17.4 | 15.7 | 20887 |
| 1730936100 | 15.68 | -0.6 | -3.69 | 16.28 | 16.28 | 15.299999 | 10441 |
| 1730849700 | 16.28 | -0.22 | -1.33 | 16.1 | 16.6 | 15.9 | 5565 |
| 1730763300 | 16.5 | 0.88 | 5.63 | 16 | 16.86 | 15.85 | 12304 |
| 1730500500 | 15.62 | 0.19 | 1.23 | 15.43 | 15.889 | 15 | 3834 |
| 1730414100 | 15.43 | -1.17 | -7.05 | 16.1 | 16.76 | 15.2 | 8546 |
| 1730327700 | 16.6 | -0.08 | -0.48 | 16.68 | 17 | 16.3 | 5435 |
| 1730241300 | 16.68 | -0.34 | -2.00 | 17 | 17 | 15.93 | 12424 |
| 1730154900 | 17.02 | -0.58 | -3.30 | 17.73 | 17.95 | 16.719999 | 12178 |
| 1729895700 | 17.599999 | -0.01 | -0.06 | 18 | 18.2 | 17.05 | 8493 |
| 1729809300 | 17.61 | -0.45 | -2.49 | 18.06 | 18.55 | 17 | 15705 |
| 1729722900 | 18.06 | -1.94 | -9.70 | 19.46 | 20 | 17.8 | 17021 |
| 1729636500 | 20 | 0.5 | 2.56 | 18.92 | 20.71 | 18.92 | 15393 |
| 1729550100 | 19.5 | 1.15 | 6.27 | 18.23 | 20.349999 | 18.16 | 12933 |
| 1729290900 | 18.35 | 0.25 | 1.38 | 17.16 | 18.54 | 17.16 | 12039 |
| 1729204500 | 18.099999 | 0.23 | 1.29 | 17.76 | 18.38 | 17.599999 | 33528 |
| 1729118100 | 17.87 | -0.42 | -2.30 | 18.3 | 18.99 | 17.2 | 11897 |
| 1729031700 | 18.29 | 1.06 | 6.15 | 17.72 | 19.64 | 17.06 | 21903 |
| 1728945300 | 17.23 | -0.92 | -5.07 | 18 | 18 | 16.41 | 26054 |
| 1728686100 | 18.15 | -1.17 | -6.06 | 19.2 | 20.22 | 17.7 | 31134 |
| 1728599700 | 19.32 | -1 | -4.92 | 19.439999 | 20.38 | 18.5 | 33724 |
| 1728513300 | 20.32 | -1.2 | -5.58 | 20.5 | 21.17 | 19.22 | 33180 |
| 1728426900 | 21.52 | 0.52 | 2.48 | 21 | 24.51 | 20 | 83375 |
| 1728340500 | 21 | -5.71 | -21.38 | 26.88 | 26.9 | 20.7 | 118956 |
| 1728081300 | 26.71 | -18.29 | -40.64 | 41.8 | 42.5 | 25.8 | 148952 |
| 1727994900 | 45 | -60 | -57.14 | 119 | 121 | 44 | 113806 |
| 1727908500 | 105 | 15.16 | 16.87 | 95.86 | 113.99999 | 95.86 | 17926 |
| 1727822100 | 89.84 | -12.16 | -11.92 | 103 | 103 | 84.6 | 12412 |
| 1727735700 | 102 | -11 | -9.73 | 111 | 115.99999 | 102 | 10045 |
| 1727476500 | 112.99999 | -14 | -11.02 | 122 | 123 | 104.86 | 16773 |
| 1727390100 | 127 | -13 | -9.29 | 140 | 141 | 123 | 9008 |
| 1727303700 | 140 | -2 | -1.41 | 144 | 160 | 135 | 19524 |
| 1727217300 | 142 | -12 | -7.79 | 158 | 161 | 139.86 | 4785 |
| 1727130900 | 154 | -16 | -9.41 | 170 | 172 | 144 | 8676 |
| 1726871700 | 170 | 1 | 0.59 | 178 | 185 | 164 | 11432 |
| 1726785300 | 169 | 33 | 24.26 | 143 | 182 | 139 | 21852 |
| 1726698900 | 136 | -21 | -13.38 | 157 | 167.93 | 132.03 | 11858 |
| 1726612500 | 157 | 25 | 18.94 | 136 | 162.95999 | 124 | 22326 |
| 1726526100 | 132 | -11 | -7.69 | 137 | 160 | 124.5 | 19458 |
| 1726266900 | 143 | 22 | 18.18 | 120 | 149 | 105 | 32157 |
| 1726180500 | 121 | 26.5 | 28.04 | 91.27 | 123 | 83.1 | 25322 |
| 1726094100 | 94.5 | 29.49 | 45.36 | 60.46 | 94.53 | 60.46 | 42309 |
| 1726007700 | 65.01 | -5.99 | -8.44 | 70 | 74 | 57.48 | 68866 |
| 1725921300 | 71 | 2.46 | 3.59 | 69.46 | 77 | 68.01 | 22445 |
| 1725662100 | 68.54 | 11.94 | 21.10 | 56.65 | 69.67 | 50.9 | 14798 |
| 1725575700 | 56.599999 | 1.44 | 2.61 | 55 | 64 | 53 | 17912 |
| 1725489300 | 55.16 | 4.8 | 9.53 | 42 | 60 | 42 | 16465 |
| 1725402900 | 50.36 | -11.62 | -18.75 | 62.37 | 64 | 42.01 | 13831 |
| 1725057300 | 61.98 | -0.53 | -0.85 | 64 | 69.99 | 59.019999 | 8684 |
| 1724970900 | 62.51 | -0.5 | -0.79 | 60.46 | 68 | 58.004999 | 23839 |
| 1724884500 | 63.01 | -21.09 | -25.08 | 83 | 90.8 | 60 | 31574 |
| 1724798100 | 84.1 | -5.61 | -6.25 | 89 | 95 | 78 | 48911 |
| 1724711700 | 89.71 | 3.1 | 3.58 | 86 | 93.2 | 86 | 8806 |
