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 | 0.36 | 4.07239819005 | 8.84 | 9.2 | 8.75 | 1627476 | 8.88703173 | CS |
| 4 | -0.04 | -0.4329004329 | 9.24 | 9.5 | 8.72 | 1583391 | 9.03747014 | CS |
| 12 | -1.89 | -17.042380523 | 11.09 | 12.28 | 8.56 | 1608735 | 9.83561194 | CS |
| 26 | -3.46 | -27.3301737757 | 12.66 | 13.44 | 8.56 | 1473548 | 10.90483524 | CS |
| 52 | -1.39 | -13.1255901794 | 10.59 | 15.77 | 8.56 | 1554986 | 12.09227801 | CS |
| 156 | 0.09 | 0.987925356751 | 9.11 | 16.4592 | 6.89 | 2177577 | 10.80162059 | CS |
| 260 | 4.51 | 96.1620469083 | 4.69 | 16.4592 | 2.52 | 1657008 | 10.22918102 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.86 | -0.07 | -0.78 | 8.98 | 9.06 | 8.85 | 1067980 |
| 1738020900 | 8.93 | 0.04 | 0.45 | 8.76 | 8.96 | 8.75 | 1570031 |
| 1737761700 | 8.89 | 0.02 | 0.23 | 9.02 | 9.03 | 8.81 | 1367643 |
| 1737675300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737588900 | 8.8699999 | -0.05 | -0.56 | 8.84 | 8.94 | 8.76 | 2504248 |
| 1737502500 | 8.92 | 0.06 | 0.68 | 8.96 | 8.96 | 8.7899999 | 1865367 |
| 1737156900 | 8.86 | -0.13 | -1.45 | 8.81 | 9.02 | 8.755 | 2160371 |
| 1737070500 | 8.99 | -0.28 | -3.02 | 9.16 | 9.168 | 8.9 | 1278766 |
| 1736984100 | 9.27 | -0.06 | -0.64 | 9.33 | 9.3699999 | 9.18 | 1009183 |
| 1736897700 | 9.33 | 0.08 | 0.86 | 9.288 | 9.3699999 | 9.1649999 | 1382871 |
| 1736811300 | 9.25 | -0.08 | -0.86 | 9.24 | 9.28 | 9.075 | 1533325 |
| 1736552100 | 9.33 | 0.34 | 3.78 | 9.49 | 9.52 | 9.31 | 2846818 |
| 1736379300 | 8.99 | 0.03 | 0.33 | 8.82 | 9.05 | 8.72 | 1767782 |
| 1736292900 | 8.96 | 0.12 | 1.36 | 8.9 | 9.02 | 8.86 | 1491544 |
| 1736206500 | 8.84 | -0.27 | -2.96 | 9.1 | 9.13 | 8.82 | 1631549 |
| 1735947300 | 9.11 | -0.23 | -2.46 | 9.34 | 9.365 | 9.06 | 1096249 |
| 1735860900 | 9.34 | 0.38 | 4.24 | 9.24 | 9.41 | 9.22 | 1078560 |
| 1735688100 | 8.96 | 0.19 | 2.17 | 8.8 | 9.01 | 8.75 | 1069755 |
| 1735601700 | 8.77 | -0.1 | -1.13 | 8.8 | 8.815 | 8.7148 | 747245 |
| 1735342500 | 8.8699999 | -0.12 | -1.33 | 8.93 | 8.96 | 8.84 | 854625 |
| 1735256100 | 8.99 | -0.02 | -0.22 | 9.0399999 | 9.045 | 8.92 | 858992 |
| 1735077840 | 9.01 | 0.04 | 0.45 | 8.97 | 9.035 | 8.875 | 492698 |
| 1734996900 | 8.97 | 0.26 | 2.99 | 8.75 | 9.01 | 8.73 | 1311642 |
| 1734737700 | 8.71 | 0.09 | 1.04 | 8.6 | 8.8 | 8.52 | 1663939 |
| 1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1362518 |
| 1734564900 | 8.77 | -0.08 | -0.90 | 8.88 | 9.035 | 8.77 | 1863767 |
| 1734478500 | 8.85 | -0.13 | -1.45 | 8.84 | 8.9 | 8.73 | 3392920 |
| 1734392100 | 8.98 | -0.13 | -1.43 | 9.02 | 9.0588 | 8.92 | 1653532 |
| 1734132900 | 9.11 | -0.08 | -0.87 | 9.19 | 9.22 | 9.015 | 1220444 |
| 1734046500 | 9.19 | -0.03 | -0.33 | 9.15 | 9.285 | 9.0818999 | 1308949 |
| 1733960100 | 9.22 | -0.23 | -2.43 | 9.35 | 9.35 | 9.11 | 1627191 |
| 1733873700 | 9.45 | -0.06 | -0.63 | 9.47 | 9.5399999 | 9.315 | 2640910 |
| 1733787300 | 9.51 | -0.05 | -0.52 | 9.43 | 9.58 | 9.36 | 2467291 |
| 1733528100 | 9.56 | -0.35 | -3.53 | 9.88 | 9.885 | 9.45 | 2488302 |
| 1733441700 | 9.91 | 0.1 | 1.02 | 9.88 | 9.9949999 | 9.8699999 | 2012875 |
| 1733355300 | 9.81 | -0.14 | -1.41 | 9.892 | 9.95 | 9.775 | 2019271 |
| 1733268900 | 9.95 | 0.12 | 1.22 | 9.91 | 9.9594 | 9.83 | 1893682 |
| 1733182500 | 9.83 | -0.17 | -1.70 | 9.78 | 9.94 | 9.68 | 3197374 |
| 1732917840 | 10 | -0.09 | -0.89 | 10.04 | 10.12 | 9.95 | 945398 |
| 1732750500 | 10.09 | -0.77 | -7.09 | 9.84 | 10.215 | 9.75 | 4112879 |
| 1732664100 | 10.86 | -0.22 | -1.99 | 11.06 | 11.06 | 10.83 | 2050527 |
| 1732577700 | 11.08 | -0.06 | -0.54 | 11.19 | 11.205 | 11.025 | 1286482 |
| 1732318500 | 11.14 | -0.05 | -0.45 | 11 | 11.155 | 10.97 | 1593178 |
| 1732232100 | 11.19 | -0.64 | -5.41 | 11.18 | 11.25 | 11.005 | 1732896 |
| 1732145700 | 11.83 | -0.1 | -0.84 | 11.96 | 12.03 | 11.72 | 1302371 |
| 1732059300 | 11.93 | -0.32 | -2.61 | 11.9 | 11.99 | 11.64 | 1790035 |
| 1731972900 | 12.25 | 0.2 | 1.66 | 12.09 | 12.28 | 12.03 | 1589538 |
| 1731713700 | 12.05 | 0.08 | 0.67 | 12.17 | 12.18 | 12.02 | 1231536 |
| 1731627300 | 11.97 | 0.27 | 2.31 | 11.88 | 12.045 | 11.86 | 856297 |
| 1731540900 | 11.7 | -0.11 | -0.93 | 11.71 | 11.785 | 11.59 | 1385637 |
| 1731454500 | 11.81 | -0.18 | -1.50 | 11.95 | 12.01 | 11.76 | 1488439 |
| 1731368100 | 11.99 | 0.17 | 1.44 | 11.95 | 12 | 11.855 | 1654356 |
| 1731108900 | 11.82 | 0.04 | 0.34 | 11.8 | 11.87 | 11.66 | 1157941 |
| 1731022500 | 11.78 | 0.47 | 4.16 | 11.73 | 11.8 | 11.64 | 1555809 |
| 1730936100 | 11.31 | 0.02 | 0.18 | 10.93 | 11.325 | 10.93 | 1793389 |
| 1730849700 | 11.29 | 0.46 | 4.25 | 11.22 | 11.37 | 11.16 | 1518819 |
| 1730763300 | 10.83 | 0.07 | 0.65 | 10.82 | 10.93 | 10.8 | 1193508 |
| 1730500500 | 10.76 | 0.04 | 0.37 | 10.74 | 10.79 | 10.71 | 738864 |
| 1730414100 | 10.72 | 0.03 | 0.28 | 10.72 | 10.8 | 10.655 | 1580875 |
| 1730327700 | 10.69 | -0.15 | -1.38 | 10.69 | 10.805 | 10.63 | 1315579 |
| 1730241300 | 10.84 | 0.22 | 2.07 | 10.93 | 11 | 10.81 | 1922652 |
