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 | 2.09 | 25.0299401198 | 8.35 | 10.63 | 8.2 | 1883293 | 9.45293107 | CS |
| 4 | -1.96 | -15.8064516129 | 12.4 | 17.2 | 8.2 | 2904150 | 11.44248551 | CS |
| 12 | -4.39 | -29.6021577883 | 14.83 | 17.2 | 8.2 | 2126265 | 11.18363839 | CS |
| 26 | -1.37 | -11.600338696 | 11.81 | 17.2 | 8.2 | 1568407 | 11.91684616 | CS |
| 52 | -6 | -36.496350365 | 16.44 | 20.502 | 8.2 | 3634933 | 14.57090311 | CS |
| 156 | -73.56 | -87.5714285714 | 84 | 414 | 6.8412 | 4107569 | 36.51836747 | CS |
| 260 | -73.56 | -87.5714285714 | 84 | 414 | 6.8412 | 4107569 | 36.51836747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 10.36 | -0.14 | -1.33 | 10.38 | 10.58 | 10.15 | 1727574 |
| 1732577700 | 10.5 | 0.93 | 9.72 | 9.9 | 10.63 | 9.84 | 3010843 |
| 1732318500 | 9.57 | 0.57 | 6.33 | 9.07 | 9.7 | 8.88 | 1490263 |
| 1732232100 | 9 | 0.23 | 2.62 | 8.82 | 9.33 | 8.68 | 1550982 |
| 1732145700 | 8.77 | 0.15 | 1.74 | 8.61 | 8.85 | 8.46 | 1829452 |
| 1732059300 | 8.6199999 | 0.04 | 0.52 | 8.35 | 8.69 | 8.2 | 1680182 |
| 1731972900 | 8.575 | -0.24 | -2.67 | 8.86 | 9.13 | 8.5399999 | 2369821 |
| 1731713700 | 8.81 | -0.66 | -6.97 | 9.49 | 9.52 | 8.65 | 3716579 |
| 1731627300 | 9.47 | -0.71 | -6.97 | 10.15 | 10.175 | 9.45 | 4590856 |
| 1731540900 | 10.18 | -0.7 | -6.43 | 11.19 | 11.61 | 10.105 | 5163047 |
| 1731454500 | 10.88 | -6.01 | -35.58 | 12.1 | 12.27 | 10.2137 | 12948397 |
| 1731368100 | 16.89 | 2.27 | 15.53 | 15.14 | 17.2 | 14.95 | 7860846 |
| 1731108900 | 14.62 | 1.61 | 12.38 | 13.15 | 14.86 | 12.9 | 3563520 |
| 1731022500 | 13.01 | 0.71 | 5.77 | 12.32 | 13.17 | 12.17 | 1388529 |
| 1730936100 | 12.3 | 1.26 | 11.41 | 11.89 | 12.48 | 11.55 | 1760150 |
| 1730849700 | 11.04 | 0.35 | 3.27 | 10.81 | 11.185 | 10.7 | 1064705 |
| 1730763300 | 10.69 | -0.99 | -8.48 | 11.57 | 11.8 | 10.62 | 1344848 |
| 1730500500 | 11.68 | 0.16 | 1.39 | 11.57 | 12.06 | 11.52 | 868079 |
| 1730414100 | 11.52 | -0.85 | -6.87 | 12.27 | 12.35 | 11.5 | 1022949 |
| 1730327700 | 12.37 | 0.37 | 3.08 | 11.9 | 12.65 | 11.9 | 860250 |
| 1730241300 | 12 | -0.64 | -5.06 | 12.5 | 12.56 | 11.95 | 962005 |
| 1730154900 | 12.64 | 0.64 | 5.33 | 12.22 | 12.66 | 11.99 | 1566170 |
| 1729895700 | 12 | 0.42 | 3.63 | 11.71 | 12.02 | 11.65 | 1034027 |
| 1729809300 | 11.58 | 0.62 | 5.66 | 11 | 11.88 | 11 | 1176067 |
| 1729722900 | 10.96 | -0.98 | -8.21 | 11.91 | 11.96 | 10.83671 | 1191167 |
| 1729636500 | 11.94 | 0.02 | 0.17 | 11.85 | 12.09 | 11.72 | 1051627 |
| 1729550100 | 11.92 | 0.3 | 2.58 | 11.6 | 11.95 | 11.35 | 1450477 |
| 1729290900 | 11.62 | 0.27 | 2.38 | 11.35 | 11.98 | 11.35 | 1249728 |
| 1729204500 | 11.35 | -0.46 | -3.90 | 11.77 | 11.8 | 11.105 | 921347 |
| 1729118100 | 11.81 | 0.96 | 8.85 | 10.95 | 11.87 | 10.64 | 2543325 |
| 1729031700 | 10.85 | -0.26 | -2.34 | 11.1 | 11.27 | 10.81 | 1201982 |
| 1728945300 | 11.11 | 0.33 | 3.06 | 10.85 | 11.14 | 10.64 | 1359427 |
| 1728686100 | 10.78 | 0.89 | 9.00 | 9.85 | 10.78 | 9.85 | 1592596 |
| 1728599700 | 9.89 | -0.01 | -0.10 | 9.93 | 10.0687 | 9.7449999 | 1032567 |
| 1728513300 | 9.9 | -0.23 | -2.27 | 10.13 | 10.32 | 9.8 | 1250438 |
| 1728426900 | 10.13 | -0.04 | -0.39 | 10.17 | 10.34 | 10.062 | 800528 |
| 1728340500 | 10.17 | -0.24 | -2.31 | 10.38 | 10.73 | 10.04 | 1433534 |
| 1728081300 | 10.41 | 0.22 | 2.16 | 10.4 | 10.63 | 10.1 | 858399 |
| 1727994900 | 10.19 | 0.2 | 2.00 | 9.9 | 10.32 | 9.86 | 1109335 |
| 1727908500 | 9.99 | 0.05 | 0.50 | 9.92 | 10.0799 | 9.73 | 1867744 |
| 1727822100 | 9.94 | -0.63 | -5.96 | 10.56 | 10.75 | 9.8699999 | 2007987 |
| 1727735700 | 10.57 | 0.61 | 6.12 | 9.95 | 10.8976 | 9.94 | 3991235 |
| 1727476500 | 9.96 | 0.31 | 3.21 | 9.82 | 10.45 | 9.812 | 7553392 |
| 1727390100 | 9.65 | -2.8 | -22.49 | 10.47 | 10.47 | 9.25 | 13974099 |
| 1727303700 | 12.45 | 0.48 | 4.01 | 11.85 | 12.62 | 11.85 | 896226 |
| 1727217300 | 11.97 | 0.02 | 0.17 | 12.01 | 12.2 | 11.82 | 648202 |
| 1727130900 | 11.95 | -0.38 | -3.08 | 12.36 | 12.4 | 11.785 | 896524 |
| 1726871700 | 12.33 | -0.22 | -1.75 | 12.43 | 12.52 | 12.11 | 1746226 |
| 1726785300 | 12.55 | 0.14 | 1.13 | 12.98 | 13.02 | 12.46 | 1152602 |
| 1726698900 | 12.41 | -0.4 | -3.12 | 12.65 | 13.2 | 12.34 | 1374850 |
| 1726612500 | 12.81 | -0.12 | -0.93 | 13.04 | 13.18 | 12.535 | 1079899 |
| 1726526100 | 12.93 | 0.38 | 3.03 | 12.63 | 13.47 | 12.13 | 1109496 |
| 1726266900 | 12.55 | 0.39 | 3.21 | 12.39 | 12.62 | 12.15 | 752744 |
| 1726180500 | 12.16 | -0.25 | -2.01 | 12.44 | 12.7 | 12.11 | 700032 |
| 1726094100 | 12.41 | 0.52 | 4.37 | 11.94 | 12.43 | 11.72 | 691733 |
| 1726007700 | 11.89 | -0.13 | -1.08 | 12.16 | 12.16 | 11.65 | 786496 |
| 1725921300 | 12.02 | -0.26 | -2.12 | 12.4 | 12.66 | 12 | 1282345 |
| 1725662100 | 12.28 | -0.29 | -2.31 | 12.6 | 12.89 | 12.075 | 971195 |
| 1725575700 | 12.57 | 0.06 | 0.48 | 12.69 | 13.4 | 12.48 | 1303328 |
| 1725489300 | 12.51 | -1.31 | -9.48 | 13.65 | 14.08 | 12.47 | 1323841 |
| 1725402900 | 13.82 | -1.24 | -8.23 | 14.79 | 14.96 | 13.65 | 1294180 |
| 1725057300 | 15.06 | 0.41 | 2.80 | 14.68 | 15.25 | 14.51 | 2791255 |
| 1724970900 | 14.65 | 1.59 | 12.17 | 13.35 | 14.69 | 13.3 | 1674890 |
| 1724884500 | 13.06 | -0.56 | -4.11 | 13.42 | 13.83 | 12.83 | 689464 |
| 1724798100 | 13.62 | -0.04 | -0.29 | 13.48 | 13.68 | 13.14 | 406680 |
