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 | -0.37 | -5.92948717949 | 6.24 | 6.71 | 5.58 | 114448 | 6.06149826 | CS |
| 4 | -2.2 | -27.2614622057 | 8.07 | 9.59 | 5.53 | 127525 | 7.25029162 | CS |
| 12 | -8.88 | -60.2033898305 | 14.75 | 22.55 | 5.53 | 139368 | 11.34353862 | CS |
| 26 | 1.63 | 38.4433962264 | 4.24 | 22.55 | 3.1423 | 178822 | 10.00652364 | CS |
| 52 | 2.72 | 86.3492063492 | 3.15 | 22.55 | 3.1423 | 139255 | 8.24532687 | CS |
| 156 | -43.63 | -88.1414141414 | 49.5 | 51.9 | 2.16 | 219764 | 9.83272811 | CS |
| 260 | -133.13 | -95.7769784173 | 139 | 249.4 | 2.16 | 184381 | 25.13043071 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 5.87 | -0.21 | -3.37 | 6.1 | 6.3 | 5.58 | 172422 |
| 1733960100 | 6.075 | -0.06 | -0.90 | 6.008 | 6.41 | 5.7 | 139276 |
| 1733873700 | 6.13 | -0.12 | -1.92 | 6.14 | 6.3769 | 5.862 | 49949 |
| 1733787300 | 6.25 | 0.16 | 2.63 | 6.16 | 6.71 | 6 | 131217 |
| 1733528100 | 6.09 | 0.16 | 2.70 | 6.24 | 6.24 | 5.7 | 73021 |
| 1733441700 | 5.93 | -0.22 | -3.58 | 6.05 | 6.25 | 5.53 | 242056 |
| 1733355300 | 6.15 | -0.51 | -7.66 | 6.61 | 6.62 | 5.96 | 230048 |
| 1733268900 | 6.66 | -1.11 | -14.29 | 7.66 | 7.66 | 6.55 | 279521 |
| 1733182500 | 7.77 | -0.6 | -7.17 | 8.73 | 9 | 7.5701 | 256272 |
| 1732917840 | 8.3699999 | -0.2 | -2.33 | 8.75 | 8.85 | 8.02 | 60062 |
| 1732750500 | 8.57 | -0.19 | -2.17 | 8.65 | 9.164 | 8.255 | 145560 |
| 1732664100 | 8.76 | 0.54 | 6.57 | 8.4 | 8.8 | 7.95 | 79884 |
| 1732577700 | 8.22 | -0.31 | -3.63 | 8.72 | 9.1 | 7.9 | 106595 |
| 1732318500 | 8.53 | 0.13 | 1.55 | 8.53 | 8.99 | 8.239 | 32540 |
| 1732232100 | 8.4 | -0.2 | -2.33 | 8.5725 | 9.0999 | 8.4 | 114709 |
| 1732145700 | 8.6 | -0.39 | -4.34 | 9.05 | 9.05 | 8.3 | 125450 |
| 1732059300 | 8.99 | 0.13 | 1.47 | 9 | 9.2899999 | 8.6199999 | 50944 |
| 1731972900 | 8.86 | 0.03 | 0.34 | 9.09 | 9.59 | 8.6 | 105619 |
| 1731713700 | 8.83 | 0.85 | 10.65 | 8.07 | 9.2998999 | 8.07 | 95172 |
| 1731627300 | 7.98 | -0.64 | -7.42 | 8.6199999 | 8.69 | 7.57 | 91365 |
| 1731540900 | 8.6199999 | -0.57 | -6.20 | 9.2 | 9.2899999 | 8.61 | 37299 |
| 1731454500 | 9.19 | -1.17 | -11.29 | 9.92 | 10.45 | 9 | 63963 |
| 1731368100 | 10.36 | 0.35 | 3.50 | 10.14 | 10.5 | 9.65 | 69948 |
| 1731108900 | 10.01 | 0.41 | 4.27 | 10.53 | 10.53 | 9.72 | 33767 |
| 1731022500 | 9.6 | -0.89 | -8.48 | 10.75 | 10.75 | 9.55 | 93340 |
| 1730936100 | 10.49 | -0.16 | -1.50 | 10.3734 | 10.77 | 9.77 | 95242 |
| 1730849700 | 10.65 | 1.58 | 17.42 | 9.7 | 11.3099 | 9.65 | 272084 |
| 1730763300 | 9.07 | 1.26 | 16.13 | 8 | 9.5 | 7.97 | 282664 |
| 1730500500 | 7.81 | -0.62 | -7.35 | 8.48 | 8.9 | 7.8 | 133210 |
| 1730414100 | 8.43 | -1.14 | -11.91 | 9.7 | 9.7 | 8.39 | 95188 |
| 1730327700 | 9.57 | 0.09 | 0.95 | 9.2201 | 9.57 | 9.047 | 68579 |
| 1730241300 | 9.48 | 0.19 | 2.05 | 9.14 | 9.8654 | 9.01 | 50585 |
| 1730154900 | 9.2899999 | -0.25 | -2.62 | 10 | 10.4 | 8.88 | 139709 |
| 1729895700 | 9.5399999 | 0.47 | 5.18 | 10.08 | 10.2 | 8.24 | 235777 |
| 1729809300 | 9.07 | -1.76 | -16.25 | 10.95 | 11.16 | 8.9 | 239805 |
| 1729722900 | 10.83 | -0.49 | -4.33 | 11.35 | 11.95 | 10.75 | 69750 |
| 1729636500 | 11.32 | 0.12 | 1.07 | 11.54 | 11.9781 | 11.0001 | 112370 |
| 1729550100 | 11.2 | -1.72 | -13.31 | 12.93 | 13.16 | 10.78 | 124771 |
| 1729290900 | 12.92 | -0.61 | -4.51 | 14.2 | 14.45 | 12.35 | 99518 |
| 1729204500 | 13.53 | 0.41 | 3.13 | 13.08 | 15.24 | 12.95 | 146460 |
| 1729118100 | 13.12 | -0.78 | -5.61 | 14 | 14.185 | 12.501 | 116093 |
| 1729031700 | 13.9 | 0.03 | 0.22 | 14 | 14.6732 | 13.45 | 95980 |
| 1728945300 | 13.87 | -0.28 | -1.98 | 14.19 | 14.8 | 13.505 | 119839 |
| 1728686100 | 14.15 | 0.9 | 6.79 | 12.99 | 14.7897 | 12.7474 | 117146 |
| 1728599700 | 13.25 | -0.98 | -6.89 | 14.39 | 15.24 | 12.2978 | 203470 |
| 1728513300 | 14.23 | -4.95 | -25.81 | 21.71 | 21.9799 | 11.39 | 1092174 |
| 1728426900 | 19.18 | -1.96 | -9.27 | 21.37 | 21.37 | 18.15 | 181180 |
| 1728340500 | 21.14 | 1.14 | 5.70 | 20.36 | 22.55 | 19.89 | 151392 |
| 1728081300 | 20 | 2.92 | 17.10 | 17.5 | 21.21 | 17.5 | 127295 |
| 1727994900 | 17.08 | -1.05 | -5.79 | 17.66 | 17.76 | 16.399999 | 54718 |
| 1727908500 | 18.13 | 1.92 | 11.84 | 17.25 | 18.6295 | 17.075 | 107831 |
| 1727822100 | 16.21 | 0.21 | 1.31 | 15.8 | 17.2 | 14.1 | 74896 |
| 1727735520 | 16 | -1.01 | -5.94 | 16.86 | 17.9898 | 15.68 | 61106 |
| 1727476500 | 17.01 | -1.1 | -6.07 | 18.42 | 18.9999 | 16.51 | 87284 |
| 1727390100 | 18.11 | 1.51 | 9.10 | 16.36 | 19.56 | 16.26 | 153183 |
| 1727303700 | 16.6 | -0.05 | -0.30 | 16.719999 | 16.739999 | 15.15 | 144908 |
| 1727217300 | 16.649999 | 1.8 | 12.12 | 15 | 16.9 | 14.85 | 144555 |
| 1727130900 | 14.85 | 1.1 | 8.00 | 13.9 | 14.9 | 13.4501 | 40051 |
| 1726871700 | 13.75 | -0.66 | -4.58 | 14.75 | 14.94 | 12.61 | 106220 |
| 1726785300 | 14.41 | 0.22 | 1.55 | 14.39 | 15.192 | 14.1 | 63196 |
| 1726698900 | 14.19 | 0.28 | 2.01 | 13.76 | 14.8984 | 13.67 | 67239 |
| 1726612500 | 13.91 | 0.95 | 7.33 | 13 | 14.47 | 12.64 | 78456 |
| 1726526100 | 12.96 | -0.43 | -3.21 | 13.4011 | 13.5499 | 12.7 | 26698 |
| 1726266900 | 13.39 | 0.37 | 2.84 | 13.0702 | 13.39 | 13.06 | 24132 |
