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 | -0.89 | -9.79097909791 | 9.09 | 9.12 | 8.11 | 23041161 | 8.48480102 | CS |
| 4 | -1.19 | -12.673056443 | 9.39 | 9.85 | 8.11 | 19038936 | 9.04611281 | CS |
| 12 | -1.17 | -12.4866595518 | 9.37 | 11.11 | 8.11 | 22303092 | 9.23900029 | CS |
| 26 | -9.55 | -53.8028169014 | 17.75 | 17.81 | 8.11 | 20567321 | 10.80286242 | CS |
| 52 | -12.75 | -60.8591885442 | 20.95 | 27.05 | 8.11 | 16826812 | 14.93854295 | CS |
| 156 | -38.85 | -82.5717321998 | 47.05 | 55 | 8.11 | 10867605 | 24.69005366 | CS |
| 260 | -53.16 | -86.6362451108 | 61.36 | 61.4116 | 8.11 | 9047002 | 30.72245266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 8.24 | -0.05 | -0.60 | 8.24 | 8.33 | 8.11 | 25792241 |
| 1732059300 | 8.2899999 | -0.37 | -4.27 | 8.52 | 8.68 | 8.25 | 22443175 |
| 1731972900 | 8.66 | 0.18 | 2.12 | 8.28 | 8.95 | 8.2 | 25242906 |
| 1731713700 | 8.48 | -0.33 | -3.75 | 8.89 | 8.8987 | 8.46 | 22140439 |
| 1731627300 | 8.81 | -0.22 | -2.44 | 9.09 | 9.1199999 | 8.7449999 | 19587042 |
| 1731540900 | 9.03 | 0.02 | 0.22 | 9.03 | 9.25 | 8.98 | 16745518 |
| 1731454500 | 9.01 | -0.38 | -4.05 | 9.25 | 9.38 | 8.91 | 22392610 |
| 1731368100 | 9.39 | 0.32 | 3.53 | 9.15 | 9.555 | 9.035 | 20358086 |
| 1731108900 | 9.07 | -0.2 | -2.16 | 9.25 | 9.39 | 9.05 | 21045087 |
| 1731022500 | 9.27 | 0.04 | 0.43 | 9.38 | 9.59 | 9.25 | 19164491 |
| 1730936100 | 9.23 | -0.39 | -4.05 | 9.7899999 | 9.85 | 9.21 | 21098741 |
| 1730849700 | 9.6199999 | 0.29 | 3.11 | 9.3 | 9.6199999 | 9.17 | 18317367 |
| 1730763300 | 9.33 | -0.13 | -1.37 | 9.49 | 9.69 | 9.305 | 12241655 |
| 1730500500 | 9.46 | 0 | 0.00 | 9.56 | 9.57 | 9.355 | 12188768 |
| 1730414100 | 9.46 | 0.22 | 2.38 | 9.24 | 9.5 | 9.08 | 17008719 |
| 1730327700 | 9.24 | -0.11 | -1.18 | 9.2899999 | 9.445 | 9.23 | 13495356 |
| 1730241300 | 9.35 | -0.09 | -0.95 | 9.35 | 9.67 | 9.26 | 17771566 |
| 1730154900 | 9.44 | 0.18 | 1.94 | 9.38 | 9.548 | 9.285 | 16260770 |
| 1729895700 | 9.26 | -0.08 | -0.86 | 9.3699999 | 9.575 | 9.25 | 17989850 |
| 1729809300 | 9.34 | -0.01 | -0.11 | 9.39 | 9.585 | 9.27 | 19494330 |
| 1729722900 | 9.35 | -0.38 | -3.91 | 9.7 | 9.731 | 9.26 | 26189773 |
| 1729636500 | 9.73 | -0.72 | -6.89 | 10.4 | 10.54 | 9.6199999 | 37266093 |
| 1729550100 | 10.45 | -0.34 | -3.15 | 10.78 | 10.8 | 10.435 | 19963974 |
| 1729290900 | 10.79 | 0.13 | 1.22 | 10.67 | 10.89 | 10.325 | 21785457 |
| 1729204500 | 10.66 | -0.41 | -3.70 | 10.97 | 11.06 | 10.34 | 32149990 |
| 1729118100 | 11.07 | 0.65 | 6.24 | 10.47 | 11.11 | 10.25 | 49786030 |
| 1729031700 | 10.42 | 1.42 | 15.78 | 9.6 | 10.64 | 9.6 | 88455539 |
| 1728945300 | 9 | -0.21 | -2.28 | 9.28 | 9.45 | 8.9149999 | 33525949 |
| 1728686100 | 9.21 | 0.18 | 1.99 | 8.9 | 9.28 | 8.81 | 19816594 |
| 1728599700 | 9.03 | 0.12 | 1.35 | 8.9 | 9.0399999 | 8.81 | 15485754 |
| 1728513300 | 8.91 | -0.17 | -1.87 | 9.035 | 9.17 | 8.8699999 | 18475945 |
| 1728426900 | 9.08 | 0.21 | 2.37 | 8.82 | 9.09 | 8.75 | 18086113 |
| 1728340500 | 8.8699999 | 0.15 | 1.72 | 8.77 | 8.9 | 8.67 | 14236039 |
| 1728081300 | 8.72 | 0.05 | 0.58 | 8.85 | 8.93 | 8.71 | 16118981 |
| 1727994900 | 8.67 | -0.03 | -0.34 | 8.63 | 8.693 | 8.52 | 13950292 |
| 1727908500 | 8.7 | 0 | 0.00 | 8.76 | 9.0399999 | 8.69 | 15638476 |
| 1727822100 | 8.7 | -0.26 | -2.90 | 8.95 | 9.025 | 8.595 | 19923608 |
| 1727735700 | 8.96 | -0.1 | -1.10 | 9.14 | 9.2899999 | 8.94 | 20242156 |
| 1727476500 | 9.06 | 0.54 | 6.34 | 8.61 | 9.2 | 8.6 | 27337649 |
| 1727390100 | 8.52 | 0.27 | 3.27 | 8.33 | 8.5886 | 8.3 | 19899753 |
| 1727303700 | 8.25 | -0.28 | -3.28 | 8.5 | 8.525 | 8.22 | 22577653 |
| 1727217300 | 8.53 | -0.03 | -0.35 | 8.6 | 8.74 | 8.51 | 17639744 |
| 1727130900 | 8.56 | -0.15 | -1.72 | 8.67 | 8.78 | 8.55 | 15880880 |
| 1726871700 | 8.71 | -0.27 | -3.01 | 8.92 | 8.9599 | 8.63 | 48975944 |
| 1726785300 | 8.98 | -0.03 | -0.33 | 9.18 | 9.2899999 | 8.955 | 14659733 |
| 1726698900 | 9.01 | -0.05 | -0.55 | 9.0399999 | 9.3 | 8.965 | 13941445 |
| 1726612500 | 9.06 | 0.04 | 0.44 | 9.06 | 9.32 | 9.03 | 17261258 |
| 1726526100 | 9.02 | -0.19 | -2.06 | 9.25 | 9.31 | 8.86 | 20624471 |
| 1726266900 | 9.21 | 0.37 | 4.19 | 8.958 | 9.3 | 8.84 | 18111072 |
| 1726180500 | 8.84 | 0.1 | 1.14 | 8.77 | 9.03 | 8.75 | 15947372 |
| 1726094100 | 8.74 | -0.14 | -1.58 | 8.82 | 8.82 | 8.56 | 20586629 |
| 1726007700 | 8.88 | -0.03 | -0.34 | 8.92 | 8.95 | 8.71 | 13414453 |
| 1725921300 | 8.91 | 0.14 | 1.60 | 8.81 | 9.1 | 8.5899 | 20070210 |
| 1725662100 | 8.77 | 0.03 | 0.34 | 8.77 | 9.05 | 8.632 | 22941348 |
| 1725575700 | 8.74 | 0.09 | 1.04 | 8.72 | 8.85 | 8.46 | 27701517 |
| 1725489300 | 8.65 | -0.32 | -3.57 | 8.841 | 9.07 | 8.6199999 | 24500637 |
| 1725402900 | 8.97 | -0.28 | -3.03 | 9.21 | 9.22 | 8.9 | 27696752 |
| 1725057300 | 9.25 | 0 | 0.00 | 9.3 | 9.49 | 9.14 | 19553908 |
| 1724970900 | 9.25 | -0.13 | -1.39 | 9.3699999 | 9.405 | 9.03 | 24684520 |
| 1724884500 | 9.38 | -0.07 | -0.74 | 9.45 | 9.48 | 9.14 | 24761133 |
| 1724798100 | 9.45 | -0.93 | -8.96 | 10.32 | 10.36 | 9.38 | 45154908 |
| 1724711700 | 10.38 | 0.08 | 0.78 | 10.37 | 10.6 | 10.275 | 15854394 |
| 1724452500 | 10.3 | 0.27 | 2.69 | 10.05 | 10.39 | 10.03 | 18154030 |
| 1724366100 | 10.03 | -0.36 | -3.46 | 10.32 | 10.35 | 10.02 | 17186775 |
| 1724279700 | 10.39 | -0.34 | -3.17 | 10.65 | 10.69 | 10.3 | 15797922 |
