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 | 1.15 | 11.186770428 | 10.28 | 11.62 | 10.14 | 4658920 | 10.95908833 | CS |
| 4 | 4.02 | 54.2510121457 | 7.41 | 11.62 | 7.29 | 4263955 | 9.61468368 | CS |
| 12 | 5.07 | 79.7169811321 | 6.36 | 11.62 | 6.355 | 4766726 | 8.21601296 | CS |
| 26 | 4.35 | 61.4406779661 | 7.08 | 11.62 | 6.205 | 3370810 | 7.77003863 | CS |
| 52 | 6.67 | 140.12605042 | 4.76 | 11.62 | 3.74 | 2814864 | 6.83770979 | CS |
| 156 | 2.83 | 32.9069767442 | 8.6 | 11.62 | 3.74 | 1878225 | 6.72045532 | CS |
| 260 | -16.45 | -59.0028694405 | 27.88 | 29.8106 | 3.74 | 1461273 | 7.35860157 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.27 | -0.16 | -1.40 | 11.55 | 11.62 | 11.2 | 5079830 |
| 1782945300 | 11.43 | 0.72 | 6.72 | 10.71 | 11.48 | 10.71 | 4951903 |
| 1782858900 | 10.71 | 0.37 | 3.58 | 10.33 | 10.89 | 10.32 | 3825178 |
| 1782772500 | 10.34 | 0.06 | 0.58 | 10.28 | 10.63 | 10.14 | 4778769 |
| 1782513300 | 10.28 | 0.4 | 4.05 | 9.86 | 10.3 | 9.8 | 14409901 |
| 1782426900 | 9.88 | 0.23 | 2.38 | 9.61 | 9.9949999 | 9.5684 | 3359223 |
| 1782340500 | 9.65 | 0.21 | 2.22 | 9.56 | 9.855 | 9.5 | 3438209 |
| 1782254100 | 9.44 | 0.23 | 2.55 | 9.13 | 9.535 | 9.1199999 | 2932572 |
| 1782167700 | 9.205 | 0.23 | 2.51 | 8.98 | 9.2899999 | 8.965 | 4841267 |
| 1781822100 | 8.98 | 0.37 | 4.30 | 8.63 | 9.11 | 8.61 | 6909280 |
| 1781735700 | 8.61 | -0.01 | -0.12 | 8.59 | 8.815 | 8.53 | 2688894 |
| 1781649300 | 8.6199999 | 0.03 | 0.35 | 8.565 | 8.73 | 8.555 | 2274525 |
| 1781562900 | 8.59 | 0.09 | 1.06 | 8.51 | 8.6085999 | 8.36 | 2225905 |
| 1781303700 | 8.5 | -0.11 | -1.28 | 8.6 | 8.6199999 | 8.414 | 2788343 |
| 1781217300 | 8.61 | 0.75 | 9.54 | 7.88 | 8.61 | 7.83 | 6072271 |
| 1781130900 | 7.86 | 0.2 | 2.61 | 7.65 | 7.89 | 7.65 | 2129889 |
| 1781044500 | 7.66 | 0.32 | 4.36 | 7.42 | 7.66 | 7.41 | 1936429 |
| 1780958100 | 7.34 | -0.07 | -0.94 | 7.41 | 7.485 | 7.29 | 2108804 |
| 1780698900 | 7.41 | -0.23 | -3.01 | 7.56 | 7.635 | 7.36 | 1924042 |
| 1780612500 | 7.64 | 0.14 | 1.87 | 7.58 | 7.86 | 7.57 | 1652147 |
| 1780526100 | 7.5 | -0.26 | -3.35 | 7.74 | 7.8 | 7.445 | 1962355 |
| 1780439700 | 7.76 | -0.18 | -2.27 | 7.91 | 7.98 | 7.755 | 2152949 |
| 1780353300 | 7.94 | 0.23 | 2.98 | 7.72 | 7.95 | 7.67 | 2221454 |
| 1780094100 | 7.71 | -0.1 | -1.28 | 7.81 | 7.89 | 7.6901 | 2588361 |
| 1780007700 | 7.81 | 0.2 | 2.63 | 7.6 | 7.815 | 7.5878 | 2219173 |
| 1779921300 | 7.61 | 0.04 | 0.53 | 7.57 | 7.635 | 7.47 | 3068562 |
| 1779834900 | 7.57 | 0.18 | 2.44 | 7.42 | 7.605 | 7.41 | 2923433 |
| 1779489300 | 7.39 | -0.07 | -0.94 | 7.46 | 7.46 | 7.24 | 3233870 |
| 1779402900 | 7.46 | -0.22 | -2.86 | 7.665 | 7.665 | 7.43 | 2055098 |
| 1779316500 | 7.68 | -0.05 | -0.65 | 7.73 | 7.81 | 7.57 | 3421620 |
| 1779230100 | 7.73 | -0.07 | -0.90 | 7.87 | 7.9 | 7.695 | 3430471 |
| 1779143700 | 7.8 | 0.15 | 1.96 | 7.715 | 7.835 | 7.63 | 3603899 |
| 1778884500 | 7.65 | -0.24 | -3.04 | 7.82 | 7.855 | 7.5706 | 4051585 |
| 1778798100 | 7.89 | -0.21 | -2.59 | 8.15 | 8.16 | 7.79 | 5261020 |
| 1778711700 | 8.1 | 0.17 | 2.14 | 7.91 | 8.1 | 7.86 | 5916443 |
| 1778625300 | 7.93 | 0.26 | 3.39 | 7.66 | 7.945 | 7.615 | 8688149 |
| 1778538900 | 7.67 | -0.03 | -0.39 | 7.76 | 7.83 | 7.59 | 12999208 |
| 1778279700 | 7.7 | -1.15 | -12.99 | 8.01 | 8.0399999 | 7.665 | 24975836 |
| 1778193300 | 8.85 | 1.49 | 20.24 | 8 | 8.89 | 7.8 | 13798083 |
| 1778106900 | 7.36 | 0.02 | 0.27 | 7.35 | 7.51 | 7.31 | 3739141 |
| 1778020500 | 7.34 | 0.07 | 0.96 | 7.27 | 7.455 | 7.175 | 3308516 |
| 1777934100 | 7.27 | -0.26 | -3.45 | 7.48 | 7.55 | 7.23 | 3373325 |
| 1777674900 | 7.53 | -0.04 | -0.53 | 7.6 | 7.635 | 7.46 | 3562409 |
| 1777588500 | 7.57 | 0.14 | 1.88 | 7.46 | 7.63 | 7.43 | 37597801 |
| 1777502100 | 7.43 | -0.24 | -3.13 | 7.64 | 7.675 | 7.385 | 5277326 |
| 1777415700 | 7.67 | 0.4 | 5.50 | 7.72 | 7.77 | 7.41 | 7783712 |
| 1777329300 | 7.27 | 0.22 | 3.12 | 7.05 | 7.49 | 7.03 | 3949454 |
| 1777070100 | 7.05 | 0.06 | 0.86 | 6.95 | 7.095 | 6.855 | 2693259 |
| 1776983700 | 6.99 | 0.08 | 1.16 | 6.95 | 7.015 | 6.86 | 1220524 |
| 1776897300 | 6.91 | 0.12 | 1.77 | 6.83 | 6.93 | 6.81 | 1292215 |
| 1776810900 | 6.79 | -0.13 | -1.88 | 6.94 | 7.03 | 6.765 | 1161543 |
| 1776724500 | 6.92 | 0.03 | 0.44 | 6.85 | 6.98 | 6.81 | 1551094 |
| 1776465300 | 6.89 | 0.22 | 3.30 | 6.76 | 6.98 | 6.74 | 1857429 |
| 1776378900 | 6.67 | 0.12 | 1.83 | 6.5599999 | 6.75 | 6.5599999 | 1358995 |
| 1776292500 | 6.55 | 0.04 | 0.61 | 6.5199999 | 6.59 | 6.49 | 1145185 |
| 1776206100 | 6.51 | 0.05 | 0.77 | 6.48 | 6.58 | 6.48 | 1323990 |
| 1776119700 | 6.46 | 0.06 | 0.94 | 6.36 | 6.47 | 6.355 | 876871 |
| 1775860500 | 6.4 | -0.09 | -1.39 | 6.48 | 6.48 | 6.35 | 1048816 |
| 1775774100 | 6.49 | -0.05 | -0.76 | 6.5199999 | 6.57 | 6.3 | 1776189 |
| 1775687700 | 6.54 | 0.13 | 2.03 | 6.66 | 6.66 | 6.49 | 1920079 |
| 1775601300 | 6.41 | 0.01 | 0.16 | 6.42 | 6.49 | 6.375 | 1961384 |
| 1775514900 | 6.4 | 0.09 | 1.43 | 6.3 | 6.41 | 6.25 | 1984731 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
