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 | 0.54 | 5.75079872204 | 9.39 | 10.24 | 9.25 | 1792498 | 9.62340876 | CS |
| 4 | -0.79 | -7.36940298507 | 10.72 | 12.79 | 9.09 | 3034501 | 10.92238115 | CS |
| 12 | 0.65 | 7.00431034483 | 9.28 | 12.79 | 8.82 | 2075207 | 10.92167175 | CS |
| 26 | 3.9 | 64.6766169154 | 6.03 | 12.79 | 4.88 | 2028324 | 9.13727576 | CS |
| 52 | -4.01 | -28.7661406026 | 13.94 | 14.54 | 4.88 | 1993013 | 9.21194704 | CS |
| 156 | -1.25 | -11.1806797853 | 11.18 | 19.14 | 4.88 | 1436401 | 11.15088128 | CS |
| 260 | 7.55 | 317.226890756 | 2.38 | 19.36 | 2.19 | 1158722 | 11.22248809 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 9.93 | -0.27 | -2.65 | 10.08 | 10.19 | 9.81 | 1751219 |
| 1742510100 | 10.2 | 0.66 | 6.92 | 9.3699999 | 10.24 | 9.3699999 | 1713417 |
| 1742423700 | 9.5399999 | 0.2 | 2.14 | 9.34 | 9.775 | 9.3 | 2161950 |
| 1742337300 | 9.34 | -0.41 | -4.21 | 9.67 | 9.67 | 9.325 | 1271681 |
| 1742250900 | 9.75 | 0.46 | 4.95 | 9.27 | 9.86 | 9.27 | 1793242 |
| 1741991700 | 9.2899999 | 0.02 | 0.22 | 9.39 | 9.61 | 9.25 | 2022199 |
| 1741905300 | 9.27 | -0.29 | -3.03 | 9.5399999 | 9.6 | 9.09 | 1705990 |
| 1741818900 | 9.56 | -0.39 | -3.92 | 10.05 | 10.05 | 9.46 | 2570300 |
| 1741732500 | 9.95 | 0.28 | 2.90 | 9.77 | 10.08 | 9.49 | 1865619 |
| 1741646100 | 9.67 | -0.79 | -7.55 | 10.35 | 10.37 | 9.43 | 3105113 |
| 1741390500 | 10.46 | -0.34 | -3.15 | 10.8 | 11 | 10.07 | 1783868 |
| 1741304100 | 10.8 | -0.64 | -5.59 | 10.66 | 11.18 | 10.47 | 2626473 |
| 1741217700 | 11.44 | -0.29 | -2.47 | 11.62 | 11.7299 | 11.145 | 14092943 |
| 1741131300 | 11.73 | -0.54 | -4.40 | 10.64 | 11.97 | 10.13 | 4979552 |
| 1741044900 | 12.27 | -0.26 | -2.08 | 12.54 | 12.79 | 12.1 | 1809843 |
| 1740785700 | 12.53 | 0.41 | 3.38 | 11.88 | 12.535 | 11.63 | 3473327 |
| 1740699300 | 12.12 | 1.06 | 9.58 | 10.5 | 12.63 | 10.5 | 5559366 |
| 1740612900 | 11.06 | 0.5 | 4.73 | 10.72 | 11.08 | 10.48 | 2456407 |
| 1740526500 | 10.56 | -0.2 | -1.86 | 10.73 | 10.8 | 10.13 | 2133205 |
| 1740440100 | 10.76 | 0.15 | 1.41 | 10.64 | 10.95 | 10.46 | 2423362 |
| 1740180900 | 10.61 | -0.05 | -0.47 | 10.72 | 10.86 | 10.52 | 1142162 |
| 1740094500 | 10.66 | -0.2 | -1.84 | 10.79 | 10.85 | 10.59 | 785503 |
| 1740008100 | 10.86 | -0.1 | -0.91 | 10.95 | 10.95 | 10.7 | 1108093 |
| 1739921700 | 10.96 | 0.22 | 2.05 | 10.73 | 10.98 | 10.71 | 837278 |
| 1739576100 | 10.74 | -0.14 | -1.29 | 10.97 | 11.17 | 10.74 | 753834 |
| 1739489700 | 10.88 | 0.2 | 1.87 | 10.79 | 10.94 | 10.67 | 660689 |
| 1739403300 | 10.68 | -0.27 | -2.47 | 10.83 | 10.975 | 10.65 | 970830 |
| 1739316900 | 10.95 | 0.1 | 0.92 | 10.78 | 11.135 | 10.775 | 1018146 |
| 1739230500 | 10.85 | -0.51 | -4.49 | 11.3 | 11.3 | 10.44 | 1965331 |
| 1738971300 | 11.36 | -0.06 | -0.53 | 11.4 | 11.46 | 11.145 | 998281 |
| 1738884900 | 11.42 | -0.53 | -4.44 | 11.87 | 11.87 | 11.3 | 1490944 |
| 1738798500 | 11.95 | -0.19 | -1.57 | 12.16 | 12.1956 | 11.8 | 1334992 |
| 1738712100 | 12.14 | 0.68 | 5.93 | 11.35 | 12.24 | 11.35 | 1708970 |
| 1738625700 | 11.46 | -0.33 | -2.80 | 11.51 | 11.61 | 11.26 | 1371144 |
| 1738366500 | 11.79 | 0.04 | 0.34 | 11.9 | 12.01 | 11.6 | 1492021 |
| 1738280100 | 11.75 | -0.31 | -2.57 | 12.05 | 12.155 | 11.505 | 1743735 |
| 1738193700 | 12.06 | 0.61 | 5.33 | 11.54 | 12.22 | 11.43 | 2714241 |
| 1738107300 | 11.45 | 0.32 | 2.88 | 11.2 | 11.525 | 10.99 | 1472865 |
| 1738020900 | 11.13 | 0.12 | 1.09 | 11.01 | 11.56 | 11 | 2445167 |
| 1737761700 | 11.01 | -0.37 | -3.25 | 11.65 | 11.65 | 10.995 | 1740050 |
| 1737675300 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1737588900 | 11.38 | -0.23 | -1.98 | 11.57 | 11.68 | 11.34 | 1583194 |
| 1737502500 | 11.61 | 0.04 | 0.35 | 11.645 | 12.025 | 11.56 | 2036134 |
| 1737156900 | 11.57 | 0.28 | 2.48 | 11.35 | 11.62 | 11.16 | 1090436 |
| 1737070500 | 11.29 | -0.06 | -0.53 | 11.3 | 11.41 | 10.94 | 1462439 |
| 1736984100 | 11.35 | 0.23 | 2.07 | 11.31 | 11.5061 | 10.9208 | 2028477 |
| 1736897700 | 11.12 | 0.24 | 2.21 | 11.04 | 11.18 | 10.81 | 2321720 |
| 1736811300 | 10.88 | 0.91 | 9.13 | 10.402 | 11.44 | 10.01 | 5125922 |
| 1736552100 | 9.97 | 0.31 | 3.21 | 9.53 | 10 | 9.32 | 1284264 |
| 1736379300 | 9.66 | 0.31 | 3.32 | 9.2899999 | 9.82 | 9.09 | 3372782 |
| 1736292900 | 9.35 | -0.02 | -0.21 | 9.48 | 9.65 | 9.31 | 1576015 |
| 1736206500 | 9.3699999 | 0 | 0.00 | 9.35 | 9.575 | 9.2401 | 973714 |
| 1735947300 | 9.3699999 | 0.31 | 3.42 | 8.92 | 9.455 | 8.82 | 822371 |
| 1735860900 | 9.06 | -0.12 | -1.31 | 9.23 | 9.53 | 8.86 | 938759 |
| 1735688100 | 9.18 | 0.1 | 1.10 | 9.17 | 9.26 | 9.03 | 697804 |
| 1735601700 | 9.08 | -0.11 | -1.20 | 9.08 | 9.24 | 8.95 | 783055 |
| 1735342500 | 9.19 | -0.14 | -1.50 | 9.28 | 9.425 | 8.9949999 | 737150 |
| 1735256100 | 9.33 | 0.1 | 1.08 | 9.16 | 9.4149999 | 9.025 | 1062565 |
| 1735077840 | 9.23 | 0.11 | 1.21 | 9.19 | 9.41 | 9 | 499810 |
| 1734996900 | 9.1199999 | -0.23 | -2.46 | 9.3699999 | 9.47 | 9.1 | 923567 |
