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 | -0.4 | -3.11769290725 | 12.83 | 13.68 | 12.01 | 113203 | 12.76805486 | CS |
| 4 | 4.43 | 55.375 | 8 | 13.68 | 7.6301 | 123818 | 11.24700842 | CS |
| 12 | 6.28 | 102.113821138 | 6.15 | 13.68 | 5.8 | 56450 | 10.14324759 | CS |
| 26 | 5.59 | 81.7251461988 | 6.84 | 13.68 | 5.5063 | 30631 | 9.59888713 | CS |
| 52 | 6.64 | 114.680483592 | 5.79 | 13.68 | 5.02 | 22314 | 8.60447185 | CS |
| 156 | -1.295 | -9.43533697632 | 13.725 | 14.7 | 2.925 | 299059 | 10.07712561 | CS |
| 260 | -15.17 | -54.9637681159 | 27.6 | 63.75 | 2.925 | 1000426 | 23.21691927 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 12.43 | -0.91 | -6.82 | 13.2238 | 13.36 | 12.3 | 126571 |
| 1731368100 | 13.34 | -0.15 | -1.11 | 13.4762 | 13.65 | 13 | 103041 |
| 1731108900 | 13.49 | 0.76 | 5.97 | 12.7 | 13.68 | 12.696 | 112718 |
| 1731022500 | 12.73 | 0.68 | 5.60 | 12.27 | 12.73 | 12.1 | 77717 |
| 1730936100 | 12.055 | -0.71 | -5.53 | 12.84 | 13.25 | 12.01 | 132589 |
| 1730849700 | 12.76 | 0.44 | 3.57 | 12.4 | 12.9 | 12.2515 | 71872 |
| 1730763300 | 12.32 | 0.79 | 6.85 | 11.65 | 12.89 | 11.5918 | 221382 |
| 1730500500 | 11.53 | 0.13 | 1.14 | 11.5099 | 11.75 | 11.32 | 120732 |
| 1730414100 | 11.4 | -0.61 | -5.08 | 11.7471 | 11.927 | 11.17 | 100964 |
| 1730327700 | 12.01 | 0.91 | 8.20 | 11.28 | 12.01 | 10.9556 | 133762 |
| 1730241300 | 11.1 | 0.05 | 0.45 | 11.16 | 11.5 | 10.78 | 111361 |
| 1730154900 | 11.05 | -0.33 | -2.90 | 11.25 | 11.4 | 10.3 | 180955 |
| 1729895700 | 11.38 | 1.04 | 10.06 | 10.52 | 11.38 | 10.19 | 181638 |
| 1729809300 | 10.34 | 0.5 | 5.08 | 9.86 | 10.63 | 9.51 | 137775 |
| 1729722900 | 9.84 | -0.15 | -1.50 | 9.8119 | 9.99 | 9.35 | 105838 |
| 1729636500 | 9.99 | 1.01 | 11.25 | 9.25 | 10.2 | 9.25 | 202343 |
| 1729550100 | 8.98 | 0.94 | 11.69 | 8.39 | 9.03 | 8.39 | 146651 |
| 1729290900 | 8.0399999 | 0.15 | 1.90 | 7.95 | 8.1 | 7.91 | 44834 |
| 1729204500 | 7.89 | -0.11 | -1.38 | 7.93 | 8.0909 | 7.6301 | 30290 |
| 1729118100 | 8 | -0.04 | -0.50 | 8 | 8.19 | 7.75 | 69340 |
| 1729031700 | 8.0399 | 0.21 | 2.68 | 7.9 | 8.0399999 | 7.0743 | 40845 |
| 1728945300 | 7.83 | -0.01 | -0.08 | 7.83 | 8.0399999 | 7.6 | 16615 |
| 1728686100 | 7.836 | -0.06 | -0.81 | 8 | 8.0399999 | 7.6 | 18022 |
| 1728599700 | 7.9 | 0.26 | 3.40 | 7.855 | 8.1 | 7.72 | 60775 |
| 1728513300 | 7.64 | -0.23 | -2.92 | 7.87 | 8.09 | 7.62 | 55969 |
| 1728426900 | 7.87 | -0.08 | -1.01 | 7.95 | 8.07 | 7.515 | 19901 |
| 1728340500 | 7.95 | 0.6 | 8.16 | 7.24 | 7.98 | 7.24 | 35941 |
| 1728081300 | 7.35 | -0.04 | -0.54 | 7.3938 | 7.6 | 7.32 | 27652 |
| 1727994900 | 7.39 | 0.14 | 1.93 | 7.28 | 7.44 | 7.185 | 28014 |
| 1727908500 | 7.25 | 0.09 | 1.26 | 7.15 | 7.32 | 7.055 | 26492 |
| 1727822100 | 7.16 | -0.06 | -0.83 | 7.24 | 7.35 | 6.9 | 28758 |
| 1727735520 | 7.22 | 0.47 | 6.96 | 6.7601 | 7.4562 | 6.76 | 38624 |
| 1727476500 | 6.75 | 0.09 | 1.28 | 6.75 | 6.87 | 6.4095 | 37254 |
| 1727390100 | 6.665 | -0.14 | -1.99 | 6.8 | 6.8 | 6.55 | 32922 |
| 1727303700 | 6.8 | 0.08 | 1.19 | 6.76 | 6.87 | 6.54 | 17012 |
| 1727217300 | 6.72 | 0.37 | 5.83 | 6.35 | 6.89 | 6.35 | 49027 |
| 1727130900 | 6.35 | -0.11 | -1.70 | 6.49 | 6.4999 | 6.13 | 47616 |
| 1726871700 | 6.46 | 0.46 | 7.65 | 6.08 | 6.46 | 5.87 | 41334 |
| 1726785300 | 6.001 | -0.11 | -1.78 | 5.9195 | 6.2 | 5.8791 | 3067 |
| 1726698900 | 6.11 | 0.11 | 1.83 | 6 | 6.19 | 6 | 9129 |
| 1726612500 | 6 | -0.2 | -3.23 | 6.12 | 6.19 | 5.955 | 15887 |
| 1726526100 | 6.2 | 0.1 | 1.64 | 5.86 | 6.2 | 5.86 | 16333 |
| 1726266900 | 6.1 | 0.25 | 4.27 | 6.1131 | 6.19 | 6 | 18549 |
| 1726180500 | 5.8501 | -0.15 | -2.50 | 6.04 | 6.1 | 5.8501 | 8746 |
| 1726094100 | 6 | -0 | -0.02 | 5.97 | 6.0847 | 5.91 | 8020 |
| 1726007700 | 6.001 | -0.07 | -1.14 | 6.1 | 6.1095 | 6 | 3134 |
| 1725921300 | 6.0699 | 0.13 | 2.19 | 6.14 | 6.2 | 5.8 | 27265 |
| 1725662100 | 5.94 | -0.06 | -1.00 | 6.01 | 6.24 | 5.94 | 46677 |
| 1725575700 | 6 | -0.05 | -0.83 | 6.03 | 6.18 | 5.9901 | 7935 |
| 1725489300 | 6.05 | -0.13 | -2.02 | 6.0599999 | 6.2755 | 6.05 | 13421 |
| 1725402900 | 6.175 | 0.13 | 2.07 | 6.175 | 6.175 | 6.05 | 3551 |
| 1725057300 | 6.05 | 0.05 | 0.81 | 6 | 6.05 | 6 | 681 |
| 1724970900 | 6.0012 | -0.03 | -0.48 | 5.99 | 6.0499 | 5.99 | 3605 |
| 1724884500 | 6.0298999 | 0.1 | 1.68 | 5.97 | 6.0298999 | 5.8696 | 9683 |
| 1724798100 | 5.93 | 0.02 | 0.34 | 5.87 | 5.93 | 5.87 | 2533 |
| 1724711700 | 5.91 | -0.06 | -0.92 | 5.97 | 5.97 | 5.86 | 7380 |
| 1724452500 | 5.965 | -0.04 | -0.58 | 6.04 | 6.05 | 5.95 | 5892 |
| 1724366100 | 6 | -0.07 | -1.15 | 6.01 | 6.035 | 6 | 2704 |
| 1724279700 | 6.07 | 0 | 0.00 | 6.15 | 6.15 | 6.0215 | 6306 |
| 1724193300 | 6.07 | -0.08 | -1.30 | 6.0599999 | 6.12 | 6.0599999 | 1488 |
| 1724106900 | 6.15 | 0.05 | 0.82 | 6.01 | 6.19 | 6.01 | 8563 |
| 1723847700 | 6.1 | 0.11 | 1.84 | 6.15 | 6.3 | 6 | 8326 |
| 1723761300 | 5.99 | 0.02 | 0.34 | 5.93 | 6.2 | 5.9173 | 8812 |
| 1723674900 | 5.97 | 0.08 | 1.36 | 5.88 | 6.04 | 5.87 | 4904 |
| 1723588500 | 5.89 | -0.17 | -2.84 | 6.12 | 6.12 | 5.8169 | 7816 |
