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 | -0.44 | -4.02193784278 | 10.94 | 11.36 | 9.5 | 27625 | 10.53272253 | CS |
| 4 | -2.39 | -18.5415050427 | 12.89 | 15.77 | 9.5 | 35323 | 12.35534195 | CS |
| 12 | -7.02 | -40.0684931507 | 17.52 | 18.365 | 9.5 | 42465 | 14.23266142 | CS |
| 26 | -10.37 | -49.6885481552 | 20.87 | 30 | 9.5 | 371105 | 23.56046258 | CS |
| 52 | -21.5 | -67.1875 | 32 | 45.495 | 9.5 | 803282 | 25.4710714 | CS |
| 156 | -484.5 | -97.8787878788 | 495 | 3145.5 | 9.5 | 853101 | 95.72290646 | CS |
| 260 | -477.5 | -97.8483606557 | 488 | 3145.5 | 9.5 | 717451 | 106.42918939 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.5 | -0.13 | -1.22 | 10.34 | 10.7 | 10.245 | 9105 |
| 1734996900 | 10.63 | 0.3 | 2.90 | 10.1 | 10.65 | 10.05 | 21443 |
| 1734737700 | 10.33 | 0.03 | 0.29 | 9.8474 | 10.3575 | 9.8474 | 12177 |
| 1734651300 | 10.3 | -0.02 | -0.19 | 10.505 | 10.505 | 9.5 | 42512 |
| 1734564900 | 10.32 | -1.04 | -9.15 | 11.2205 | 11.34 | 10.25 | 39432 |
| 1734478500 | 11.36 | 0.39 | 3.56 | 10.94 | 11.36 | 10.4698 | 22561 |
| 1734392100 | 10.97 | 0.11 | 1.01 | 11.2556 | 11.2556 | 10.3 | 26704 |
| 1734132900 | 10.86 | -1.31 | -10.76 | 12.16 | 12.16 | 10.855 | 74516 |
| 1734046500 | 12.17 | -0.18 | -1.46 | 12.1106 | 12.18 | 11.75 | 17998 |
| 1733960100 | 12.35 | 0.02 | 0.16 | 12.37 | 12.61 | 11.97 | 25201 |
| 1733873700 | 12.33 | -0.35 | -2.76 | 12.545 | 12.96 | 12.185 | 52540 |
| 1733787300 | 12.68 | -0.04 | -0.31 | 12.95 | 12.95 | 12.23 | 35592 |
| 1733528100 | 12.72 | -0.27 | -2.08 | 12.4118 | 12.99 | 12.4 | 51125 |
| 1733441700 | 12.99 | -0.35 | -2.62 | 13.03 | 13.24 | 12.71 | 29008 |
| 1733355300 | 13.34 | -0.1 | -0.74 | 13 | 13.6964 | 12.95 | 25908 |
| 1733268900 | 13.44 | -0.17 | -1.25 | 13.6 | 13.6 | 13.19 | 21331 |
| 1733182500 | 13.61 | -2.16 | -13.70 | 15.39 | 15.39 | 13.17 | 97485 |
| 1732917840 | 15.77 | 1.46 | 10.20 | 14.31 | 15.77 | 14.195 | 33794 |
| 1732750500 | 14.31 | 0.88 | 6.55 | 13.63 | 14.4 | 13.21 | 28502 |
| 1732664100 | 13.43 | 0.3 | 2.28 | 12.89 | 13.45 | 12.71 | 13306 |
| 1732577700 | 13.13 | 0.24 | 1.86 | 13.0881 | 13.63 | 12.7629 | 51660 |
| 1732318500 | 12.89 | -0.13 | -1.00 | 13.12 | 13.12 | 12.75 | 14167 |
| 1732232100 | 13.02 | 0.57 | 4.58 | 12.4975 | 13.52 | 11.9 | 49554 |
| 1732145700 | 12.45 | -0.87 | -6.53 | 13.05 | 13.16 | 12.29 | 25015 |
| 1732059300 | 13.32 | 0.32 | 2.46 | 13.5 | 13.753 | 12.86 | 24927 |
| 1731972900 | 13 | 0.25 | 1.96 | 12.65 | 13.0738 | 12.1981 | 66882 |
| 1731713700 | 12.75 | -0.86 | -6.32 | 13.0897 | 13.45 | 12.41 | 96353 |
| 1731627300 | 13.61 | -0.39 | -2.79 | 14.0818 | 14.0818 | 13.35 | 43160 |
| 1731540900 | 14 | -0.8 | -5.41 | 14.35 | 14.47 | 13.88 | 63584 |
| 1731454500 | 14.8 | 0.11 | 0.75 | 14.65 | 14.81 | 13.685 | 56305 |
| 1731368100 | 14.69 | -0.25 | -1.67 | 14.3701 | 15.2 | 14.3701 | 57829 |
| 1731108900 | 14.94 | 0.11 | 0.74 | 15.33 | 15.33 | 14.52 | 41175 |
| 1731022500 | 14.83 | -0.17 | -1.13 | 15.3824 | 15.3824 | 14.435 | 45853 |
| 1730936100 | 15 | 0.45 | 3.09 | 15.2462 | 15.3299 | 14.58 | 33803 |
| 1730849700 | 14.55 | 0.45 | 3.19 | 14.21 | 14.82 | 14.1 | 12108 |
| 1730763300 | 14.1 | -0.85 | -5.69 | 15 | 15.25 | 13.96 | 26845 |
| 1730500500 | 14.95 | -0.63 | -4.04 | 15.58 | 15.9072 | 14.71 | 21282 |
| 1730414100 | 15.58 | -0.58 | -3.59 | 15.405 | 15.99 | 15.14 | 59506 |
| 1730327700 | 16.16 | 0.46 | 2.93 | 15.52 | 16.23 | 15.4 | 18668 |
| 1730241300 | 15.7 | -0.46 | -2.85 | 15.29 | 15.75 | 15.21 | 51855 |
| 1730154900 | 16.16 | 1.35 | 9.12 | 15.02 | 16.16 | 14.82 | 66764 |
| 1729895700 | 14.81 | -0.16 | -1.07 | 14.79 | 15.3 | 14.38 | 63460 |
| 1729809300 | 14.97 | 0.14 | 0.94 | 14.95 | 15.04 | 14.5 | 12308 |
| 1729722900 | 14.83 | -0.35 | -2.31 | 15.18 | 15.18 | 14.4 | 50939 |
| 1729636500 | 15.18 | -0.1 | -0.65 | 15.25 | 15.55 | 14.76 | 44159 |
| 1729550100 | 15.28 | -0.03 | -0.20 | 15.01 | 15.28 | 14.8855 | 8808 |
| 1729290900 | 15.31 | 0.56 | 3.80 | 15.15 | 16.235 | 15.01 | 42166 |
| 1729204500 | 14.75 | -0.51 | -3.34 | 15.4 | 15.575 | 14.635 | 74786 |
| 1729118100 | 15.26 | -0.16 | -1.04 | 15.33 | 16.12 | 15.21 | 56561 |
| 1729031700 | 15.42 | 0.01 | 0.06 | 15.42 | 15.7272 | 14.8 | 44239 |
| 1728945300 | 15.41 | -0.63 | -3.93 | 16.14 | 16.62 | 15.31 | 47407 |
| 1728686100 | 16.04 | 1.12 | 7.47 | 15.22 | 16.6071 | 14.89 | 65686 |
| 1728599700 | 14.925 | 0.03 | 0.17 | 15.065 | 15.065 | 14.5 | 20203 |
| 1728513300 | 14.9 | -0.25 | -1.65 | 15.86 | 15.86 | 14.78 | 30353 |
| 1728426900 | 15.15 | -0.59 | -3.75 | 15.71 | 15.825 | 15.1 | 16221 |
| 1728340500 | 15.74 | -0.33 | -2.05 | 16 | 16.82 | 15.47 | 132928 |
| 1728081300 | 16.07 | 0.18 | 1.13 | 15.89 | 16.64 | 15.78 | 31598 |
| 1727994900 | 15.89 | -0.81 | -4.85 | 17.295 | 17.295 | 15.61 | 64266 |
| 1727908500 | 16.7 | -1.46 | -8.04 | 18.06 | 18.2 | 16.379999 | 36821 |
| 1727822100 | 18.16 | 0.35 | 1.97 | 17.52 | 18.365 | 17.455 | 64070 |
| 1727735520 | 17.81 | -0.49 | -2.68 | 18.24 | 18.71 | 17.65 | 20010 |
| 1727476500 | 18.3 | 0.08 | 0.44 | 18.23 | 19.4599 | 18.23 | 15512 |
| 1727390100 | 18.22 | 0.16 | 0.89 | 18.1 | 18.52 | 17.744915 | 17926 |
| 1727303700 | 18.06 | -0.44 | -2.38 | 18.5 | 18.54 | 17.44 | 39262 |
