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 | -0.28 | -3.09050772627 | 9.06 | 9.075 | 8.47 | 120580 | 8.78992408 | CS |
| 4 | -0.5416 | -5.81016134569 | 9.3216 | 9.3216 | 8.47 | 104527 | 8.78859175 | CS |
| 12 | -0.39 | -4.25299890949 | 9.17 | 10.78 | 8.47 | 112593 | 9.46404118 | CS |
| 26 | -0.11 | -1.23734533183 | 8.89 | 10.78 | 7.51 | 101084 | 9.18497643 | CS |
| 52 | -0.67 | -7.08994708995 | 9.45 | 10.78 | 7.51 | 108652 | 9.17556946 | CS |
| 156 | -4.3 | -32.874617737 | 13.08 | 16.44 | 6.12 | 141414 | 10.92801275 | CS |
| 260 | 1.98 | 29.1176470588 | 6.8 | 16.44 | 1.87 | 150896 | 9.85524998 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 8.78 | 0.06 | 0.69 | 8.64 | 8.8101 | 8.57 | 313935 |
| 1736292900 | 8.72 | -0.04 | -0.46 | 8.7449999 | 8.76 | 8.56 | 61842 |
| 1736206500 | 8.76 | -0.11 | -1.24 | 8.47 | 8.89 | 8.47 | 70740 |
| 1735947300 | 8.8699999 | 0.04 | 0.45 | 8.765 | 8.89 | 8.655 | 82234 |
| 1735860900 | 8.83 | -0.22 | -2.43 | 9.06 | 9.075 | 8.76 | 74150 |
| 1735688100 | 9.05 | 0.2 | 2.26 | 8.85 | 9.08 | 8.77 | 91325 |
| 1735601700 | 8.85 | -0.05 | -0.56 | 8.68 | 8.9 | 8.56 | 95428 |
| 1735342500 | 8.9 | 0.01 | 0.11 | 8.77 | 8.95 | 8.64 | 84861 |
| 1735256100 | 8.89 | 0.14 | 1.60 | 8.71 | 8.93 | 8.7 | 65689 |
| 1735077840 | 8.75 | 0.02 | 0.23 | 8.71 | 8.81 | 8.68 | 41267 |
| 1734996900 | 8.73 | 0.21 | 2.46 | 8.64 | 8.91 | 8.58 | 143479 |
| 1734737700 | 8.52 | -0.04 | -0.47 | 8.56 | 8.7 | 8.52 | 111719 |
| 1734651300 | 8.56 | 0.02 | 0.23 | 8.51 | 8.8541 | 8.48 | 117422 |
| 1734564900 | 8.5399999 | -0.37 | -4.15 | 8.91 | 9.1999 | 8.5 | 247725 |
| 1734478500 | 8.91 | -0.16 | -1.76 | 8.99 | 9.0399999 | 8.8 | 81507 |
| 1734392100 | 9.07 | -0.16 | -1.73 | 9.3 | 9.32 | 9.07 | 50201 |
| 1734132900 | 9.23 | 0.09 | 0.98 | 9.05 | 9.2899999 | 8.99 | 64032 |
| 1734046500 | 9.14 | -0.2 | -2.14 | 9.3216 | 9.3216 | 9 | 83923 |
| 1733960100 | 9.34 | 0.07 | 0.76 | 9.18 | 9.43 | 8.92 | 437174 |
| 1733873700 | 9.27 | -0.03 | -0.32 | 9.31 | 9.43 | 9.145 | 266796 |
| 1733787300 | 9.3 | -0.26 | -2.72 | 9.51 | 9.65 | 9.3 | 95481 |
| 1733528100 | 9.56 | -0.27 | -2.75 | 9.75 | 9.81 | 9.48 | 136789 |
| 1733441700 | 9.83 | -0.07 | -0.71 | 9.8 | 9.9759 | 9.6199999 | 101475 |
| 1733355300 | 9.9 | 0.42 | 4.43 | 9.49 | 10 | 9.36 | 253148 |
| 1733268900 | 9.48 | -0.33 | -3.36 | 9.75 | 9.88 | 9.42 | 201561 |
| 1733182500 | 9.81 | 0.19 | 1.98 | 9.66 | 10.08 | 9.45 | 373754 |
| 1732917840 | 9.6199999 | -0.17 | -1.74 | 9.83 | 9.83 | 9.5 | 118133 |
| 1732750500 | 9.7899999 | -0.07 | -0.71 | 9.81 | 10.1 | 9.78 | 73800 |
| 1732664100 | 9.86 | -0.03 | -0.30 | 9.95 | 9.95 | 9.755 | 134970 |
| 1732577700 | 9.89 | -0.02 | -0.20 | 9.99 | 10.0317 | 9.8 | 108547 |
| 1732318500 | 9.91 | -0.04 | -0.40 | 9.97 | 10.01 | 9.8699999 | 57049 |
| 1732232100 | 9.95 | -0.03 | -0.30 | 9.97 | 10.0256 | 9.82 | 114849 |
| 1732145700 | 9.98 | -0.29 | -2.82 | 10.26 | 10.34 | 9.95 | 81537 |
| 1732059300 | 10.27 | 0.15 | 1.48 | 9.89 | 10.31 | 9.89 | 70326 |
| 1731972900 | 10.12 | 0.03 | 0.30 | 10.07 | 10.17 | 9.98 | 55673 |
| 1731713700 | 10.09 | -0.14 | -1.37 | 10.29 | 10.29 | 9.8699999 | 97861 |
| 1731627300 | 10.23 | -0.09 | -0.87 | 10.42 | 10.46 | 10.21 | 71888 |
| 1731540900 | 10.32 | -0.33 | -3.10 | 10.07 | 10.61 | 10.055 | 146426 |
| 1731454500 | 10.65 | 0.08 | 0.76 | 10.57 | 10.66 | 10.25 | 84893 |
| 1731368100 | 10.57 | 0.12 | 1.15 | 10.56 | 10.715 | 10.415 | 101084 |
| 1731108900 | 10.45 | 0.3 | 2.96 | 10.78 | 10.78 | 10.21 | 270548 |
| 1731022500 | 10.15 | 0.16 | 1.60 | 10 | 10.3 | 10 | 98500 |
| 1730936100 | 9.99 | 0.28 | 2.83 | 9.99 | 10.32 | 9.76 | 153250 |
| 1730849700 | 9.715 | -0.01 | -0.05 | 9.73 | 9.9103999 | 9.6328 | 50560 |
| 1730763300 | 9.72 | 0.1 | 1.04 | 9.73 | 9.96 | 9.6199999 | 44353 |
| 1730500500 | 9.6199999 | 0.08 | 0.84 | 9.71 | 9.75 | 9.43 | 45723 |
| 1730414100 | 9.5399999 | 0.04 | 0.42 | 9.55 | 9.7289999 | 9.42 | 35629 |
| 1730327700 | 9.5 | 0.33 | 3.60 | 9.1018 | 9.58 | 9.1018 | 41414 |
| 1730241300 | 9.17 | 0.07 | 0.77 | 8.98 | 9.19 | 8.7045999 | 133299 |
| 1730154900 | 9.1 | 0.1 | 1.11 | 9.115 | 9.14 | 9.0103 | 53139 |
| 1729895700 | 9 | -0.07 | -0.77 | 9.14 | 9.25 | 8.9 | 120470 |
| 1729809300 | 9.07 | 0.03 | 0.33 | 8.97 | 9.22 | 8.8699999 | 80960 |
| 1729722900 | 9.0399999 | -0.51 | -5.34 | 9.47 | 9.52 | 8.95 | 46537 |
| 1729636500 | 9.55 | 0.09 | 0.95 | 9.44 | 9.55 | 9.35 | 47048 |
| 1729550100 | 9.46 | 0.04 | 0.42 | 9.4 | 9.5 | 9.23 | 41104 |
| 1729290900 | 9.42 | -0.06 | -0.63 | 9.48 | 9.485 | 9.2899999 | 49705 |
| 1729204500 | 9.48 | 0.4 | 4.41 | 9.17 | 9.515 | 9.14 | 40865 |
| 1729118100 | 9.08 | 0.06 | 0.67 | 9.22 | 9.5 | 8.925 | 168368 |
| 1729031700 | 9.02 | 0 | 0.00 | 9.02 | 9.13 | 8.92 | 61501 |
| 1728945300 | 9.02 | -0.04 | -0.44 | 9.02 | 9.09 | 8.94 | 48311 |
| 1728686100 | 9.06 | -0.17 | -1.84 | 9.2 | 9.31 | 8.93 | 58994 |
| 1728599700 | 9.23 | 0.06 | 0.65 | 9.0399999 | 9.47 | 9.0399999 | 66529 |
| 1728513300 | 9.17 | -0.39 | -4.08 | 9.56 | 9.99 | 9.08 | 106711 |
