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 | -0.865 | -9.54219525648 | 9.065 | 9.505 | 8.06 | 5234811 | 8.69763656 | DR |
| 4 | -1.89 | -18.7314172448 | 10.09 | 11.64 | 8.06 | 6791811 | 9.56102513 | DR |
| 12 | -0.49 | -5.63866513234 | 8.69 | 12.02 | 7.675 | 7733104 | 9.65260546 | DR |
| 26 | -0.3 | -3.52941176471 | 8.5 | 14.48 | 7.675 | 7075194 | 10.21794496 | DR |
| 52 | 2.59 | 46.1675579323 | 5.61 | 14.48 | 5.55 | 6527665 | 9.52783617 | DR |
| 156 | 5.33 | 185.714285714 | 2.87 | 16.13 | 1.39 | 4306675 | 7.94361947 | DR |
| 260 | -14.91 | -64.517524881 | 23.11 | 23.66 | 1.39 | 3353337 | 7.89641096 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782340500 | 8.15 | -0.21 | -2.51 | 8.3 | 8.33 | 8.08 | 2996188 |
| 1782254100 | 8.36 | -0.19 | -2.22 | 8.17 | 8.51 | 8.06 | 3160633 |
| 1782167700 | 8.55 | -0.2 | -2.29 | 8.65 | 8.85 | 8.42 | 6661746 |
| 1781822100 | 8.75 | -0.48 | -5.20 | 9.25 | 9.41 | 8.625 | 8057396 |
| 1781735700 | 9.23 | 0.2 | 2.21 | 9.065 | 9.505 | 9.03 | 3059469 |
| 1781649300 | 9.03 | -0.31 | -3.32 | 9.21 | 9.36 | 8.9949999 | 3470273 |
| 1781562900 | 9.34 | 0.47 | 5.30 | 9.135 | 9.67 | 9.135 | 4537691 |
| 1781303700 | 8.8699999 | -0.08 | -0.89 | 9.09 | 9.25 | 8.85 | 2359764 |
| 1781217300 | 8.95 | 0.15 | 1.70 | 8.84 | 8.97 | 8.61 | 6767549 |
| 1781130900 | 8.8 | -0.48 | -5.17 | 9.21 | 9.34 | 8.785 | 4827243 |
| 1781044500 | 9.28 | 0.41 | 4.62 | 9.45 | 9.875 | 8.845 | 14161390 |
| 1780958100 | 8.8699999 | 0.03 | 0.34 | 8.85 | 9.1478 | 8.6201 | 4686041 |
| 1780698900 | 8.84 | -0.87 | -8.96 | 9.45 | 9.4951 | 8.7899999 | 13246654 |
| 1780612500 | 9.71 | -0.62 | -6.00 | 10.075 | 10.1348 | 9.68 | 5785408 |
| 1780526100 | 10.33 | -0.45 | -4.17 | 10.5 | 10.525 | 10.21 | 4608530 |
| 1780439700 | 10.78 | 0.18 | 1.70 | 10.97 | 11.64 | 10.745 | 8196949 |
| 1780353300 | 10.6 | 0.52 | 5.16 | 10.18 | 11.16 | 10.1 | 6717489 |
| 1780094100 | 10.08 | -0.54 | -5.08 | 10.6 | 10.6583 | 10.005 | 10281320 |
| 1780007700 | 10.62 | -0.09 | -0.84 | 10.495 | 10.9 | 10.485 | 8760746 |
| 1779921300 | 10.71 | 0.79 | 7.96 | 10.09 | 11.115 | 10.04 | 9698117 |
| 1779834900 | 9.92 | 0.38 | 3.98 | 9.48 | 10.3193 | 9.38 | 16130595 |
| 1779489300 | 9.5399999 | -0.39 | -3.93 | 9.57 | 9.64 | 9.14 | 12242649 |
| 1779402900 | 9.93 | -0.28 | -2.74 | 9.92 | 9.9949999 | 9.53 | 10433181 |
| 1779316500 | 10.21 | 0.12 | 1.19 | 10.2 | 10.405 | 9.8 | 6269628 |
| 1779230100 | 10.09 | -0.43 | -4.09 | 10.5 | 10.67 | 10.065 | 4999476 |
| 1779143700 | 10.52 | 0.43 | 4.26 | 10.12 | 10.67 | 9.65 | 9985619 |
| 1778884500 | 10.09 | -0.36 | -3.44 | 10.01 | 10.21 | 9.4949999 | 15541057 |
| 1778798100 | 10.45 | -0.83 | -7.36 | 10.982 | 11.27 | 10.27 | 21390936 |
| 1778711700 | 11.28 | 2.26 | 25.06 | 11.05 | 12.02 | 10.92 | 64061927 |
| 1778625300 | 9.02 | -0.12 | -1.31 | 9.27 | 9.5399999 | 8.92 | 7594167 |
| 1778538900 | 9.14 | 0.24 | 2.70 | 8.91 | 9.38 | 8.91 | 9257761 |
| 1778279700 | 8.9 | -0.06 | -0.67 | 9.08 | 9.3699999 | 8.8 | 6750200 |
| 1778193300 | 8.96 | -0.05 | -0.55 | 8.93 | 9.03 | 8.685 | 5124205 |
| 1778106900 | 9.01 | 0.53 | 6.25 | 8.73 | 9.065 | 8.575 | 8328296 |
| 1778020500 | 8.48 | 0.01 | 0.12 | 8.63 | 8.785 | 8.42 | 3831041 |
| 1777934100 | 8.47 | 0.13 | 1.56 | 8.4149999 | 8.72 | 8.305 | 4013282 |
| 1777674900 | 8.34 | 0.03 | 0.36 | 8.34 | 8.39 | 8.16 | 2774823 |
| 1777588500 | 8.31 | 0.01 | 0.12 | 8.3 | 8.345 | 8.02 | 4144712 |
| 1777502100 | 8.3 | -0.2 | -2.35 | 8.5399999 | 8.575 | 8.225 | 3029647 |
| 1777415700 | 8.5 | -0.34 | -3.85 | 8.6 | 8.63 | 8.17 | 5503144 |
| 1777329300 | 8.84 | -0.38 | -4.12 | 9.1 | 9.16 | 8.8 | 3695466 |
| 1777070100 | 9.22 | 0.38 | 4.30 | 9.13 | 9.3699999 | 9.0399999 | 4943806 |
| 1776983700 | 8.84 | 0.07 | 0.80 | 8.77 | 8.945 | 8.605 | 3712048 |
| 1776897300 | 8.77 | 0.09 | 1.04 | 8.81 | 8.895 | 8.595 | 5672191 |
| 1776810900 | 8.68 | -0.52 | -5.65 | 9.2 | 9.2 | 8.6199999 | 10716681 |
| 1776724500 | 9.2 | -0.19 | -2.02 | 9.03 | 9.23 | 9.01 | 5446950 |
| 1776465300 | 9.39 | 0.12 | 1.29 | 9.4 | 9.75 | 9.31 | 4387038 |
| 1776378900 | 9.27 | 0.26 | 2.89 | 9.32 | 9.7371 | 9.1975 | 5242179 |
| 1776292500 | 9.01 | 0 | 0.00 | 9.02 | 9.16 | 8.88 | 4494847 |
| 1776206100 | 9.01 | 0.57 | 6.75 | 8.6 | 9.23 | 8.6 | 8825784 |
| 1776119700 | 8.44 | 0.02 | 0.24 | 8.33 | 8.615 | 8.2899999 | 3748368 |
| 1775860500 | 8.42 | -0.02 | -0.24 | 8.46 | 8.755 | 8.42 | 3194090 |
| 1775774100 | 8.44 | 0.1 | 1.20 | 8.4 | 8.61 | 8.355 | 1949840 |
| 1775687700 | 8.34 | 0.39 | 4.91 | 8.82 | 8.82 | 8.28 | 5943110 |
| 1775601300 | 7.95 | -0.15 | -1.85 | 8.01 | 8.01 | 7.675 | 8213859 |
| 1775514900 | 8.1 | -0.09 | -1.10 | 8.22 | 8.4 | 8.07 | 3046728 |
| 1775169300 | 8.19 | -0.4 | -4.66 | 8.13 | 8.52 | 8.03 | 3409688 |
| 1775082900 | 8.59 | 0.2 | 2.38 | 8.69 | 8.898 | 8.51 | 3693497 |
| 1774996500 | 8.39 | 0.45 | 5.67 | 8.02 | 8.425 | 7.77 | 3898434 |
| 1774910100 | 7.94 | -0.51 | -6.04 | 8.34 | 8.5399999 | 7.89 | 5228698 |
| 1774650900 | 8.45 | -0.26 | -2.99 | 8.5 | 8.52 | 8.335 | 6067921 |
| 1774564500 | 8.71 | -0.4 | -4.39 | 8.8 | 8.8 | 8.57 | 4989617 |
| 1774478100 | 9.11 | 0.3 | 3.41 | 9.1 | 9.305 | 8.91 | 5850786 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
