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 | 0.57 | 5.60471976401 | 10.17 | 10.85 | 9.88 | 14642216 | 10.28082292 | CS |
| 4 | -0.84 | -7.25388601036 | 11.58 | 11.84 | 9.88 | 15303320 | 10.67493161 | CS |
| 12 | -2.235 | -17.225433526 | 12.975 | 13.95 | 9.88 | 13487624 | 11.91597016 | CS |
| 26 | -6.69 | -38.3820998279 | 17.43 | 20.3 | 9.88 | 12117059 | 14.04784294 | CS |
| 52 | -5.71 | -34.7112462006 | 16.45 | 22.21 | 9.88 | 10358629 | 15.56875895 | CS |
| 156 | -10.49 | -49.4112105511 | 21.23 | 29.89 | 9.88 | 7256847 | 18.40241455 | CS |
| 260 | -10.06 | -48.3653846154 | 20.8 | 29.89 | 8.11 | 6672207 | 19.34494782 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 10.67 | 0.27 | 2.60 | 10.46 | 10.83 | 10.42 | 13162189 |
| 1740008400 | 10.4 | 0.11 | 1.07 | 10.29 | 10.425 | 10.25 | 10033859 |
| 1739922000 | 10.29 | 0.36 | 3.63 | 9.98 | 10.33 | 9.88 | 16920461 |
| 1739576400 | 9.93 | -0.21 | -2.07 | 10.17 | 10.26 | 9.91 | 18452354 |
| 1739490000 | 10.14 | 0.05 | 0.50 | 10.15 | 10.2 | 9.9 | 12987404 |
| 1739403600 | 10.09 | -0.14 | -1.37 | 10.125 | 10.16 | 10 | 14967963 |
| 1739317200 | 10.23 | -0.52 | -4.84 | 10.45 | 10.5 | 10 | 26355708 |
| 1739230800 | 10.75 | 0.18 | 1.70 | 10.6 | 10.835 | 10.52 | 10207495 |
| 1738971600 | 10.57 | -0.25 | -2.31 | 10.81 | 10.84 | 10.54 | 9256552 |
| 1738885200 | 10.82 | 0.34 | 3.24 | 10.54 | 10.91 | 10.49 | 11711400 |
| 1738798800 | 10.48 | -0.13 | -1.23 | 10.63 | 10.725 | 10.405 | 14477961 |
| 1738712400 | 10.61 | -0.1 | -0.93 | 10.69 | 10.75 | 10.33 | 15266803 |
| 1738626000 | 10.71 | -0.29 | -2.64 | 10.81 | 10.85 | 10.39 | 17603485 |
| 1738366800 | 11 | -0.27 | -2.40 | 11.18 | 11.25 | 10.92 | 21783919 |
| 1738280400 | 11.27 | 0.12 | 1.08 | 11.29 | 11.415 | 11.11 | 13073333 |
| 1738194000 | 11.15 | 0.14 | 1.27 | 11.12 | 11.26 | 11.07 | 14869667 |
| 1738107600 | 11.01 | -0.43 | -3.76 | 11.435 | 11.48 | 10.81 | 22376844 |
| 1738021200 | 11.44 | -0.16 | -1.38 | 11.6 | 11.71 | 11.18 | 15138604 |
| 1737762000 | 11.6 | 0.47 | 4.22 | 11.58 | 11.84 | 11.57 | 12117082 |
| 1737675600 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1737589200 | 11.13 | -0.62 | -5.28 | 11.65 | 11.71 | 11.09 | 17256233 |
| 1737502800 | 11.75 | -0.07 | -0.59 | 11.93 | 11.96 | 11.69 | 12995589 |
| 1737157200 | 11.82 | -0.18 | -1.50 | 12.03 | 12.11 | 11.71 | 12463747 |
| 1737070800 | 12 | 0.23 | 1.95 | 11.84 | 12.12 | 11.705 | 14562376 |
| 1736984400 | 11.77 | -0.08 | -0.68 | 12.2 | 12.33 | 11.75 | 9277507 |
| 1736898000 | 11.85 | 0.16 | 1.37 | 11.78 | 12 | 11.71 | 11151142 |
| 1736811600 | 11.69 | -0.33 | -2.75 | 12.03 | 12.08 | 11.57 | 14149431 |
| 1736552400 | 12.02 | -0.38 | -3.06 | 12.28 | 12.2861 | 11.955 | 15937902 |
| 1736379600 | 12.4 | -0.55 | -4.25 | 12.74 | 12.75 | 12.09 | 17618316 |
| 1736293200 | 12.95 | -0.06 | -0.46 | 13.21 | 13.26 | 12.835 | 12728585 |
| 1736206800 | 13.01 | -0.22 | -1.66 | 13.33 | 13.44 | 13 | 12157538 |
| 1735947600 | 13.23 | 0.18 | 1.38 | 13.1 | 13.38 | 13.015 | 8583092 |
| 1735861200 | 13.05 | 0.18 | 1.40 | 13.02 | 13.21 | 12.9615 | 8676828 |
| 1735688400 | 12.87 | 0.22 | 1.74 | 12.7 | 13.1 | 12.66 | 9507460 |
| 1735602000 | 12.65 | -0.1 | -0.78 | 12.7 | 12.71 | 12.34 | 10576458 |
| 1735342800 | 12.75 | -0.09 | -0.70 | 12.7 | 12.825 | 12.58 | 9110526 |
| 1735256400 | 12.84 | -0.18 | -1.38 | 12.95 | 12.99 | 12.76 | 7272204 |
| 1735077840 | 13.02 | -0.04 | -0.31 | 13 | 13.05 | 12.88 | 3967429 |
| 1734997200 | 13.06 | 0.06 | 0.46 | 12.99 | 13.09 | 12.775 | 10089506 |
| 1734738000 | 13 | 0.56 | 4.50 | 12.44 | 13.105 | 12.44 | 24134613 |
| 1734651600 | 12.44 | -0.06 | -0.48 | 12.52 | 12.58 | 12.24 | 15072355 |
| 1734565200 | 12.5 | -0.37 | -2.87 | 12.9 | 13.11 | 12.49 | 12182225 |
| 1734478800 | 12.87 | -0.28 | -2.13 | 13.17 | 13.25 | 12.8 | 10331634 |
| 1734392400 | 13.15 | -0.2 | -1.50 | 13.24 | 13.31 | 13.14 | 11198533 |
| 1734133200 | 13.35 | -0.17 | -1.26 | 13.61 | 13.61 | 13.085 | 10563340 |
| 1734046800 | 13.52 | -0.07 | -0.52 | 13.74 | 13.76 | 13.51 | 11921783 |
| 1733960400 | 13.59 | -0.05 | -0.37 | 13.615 | 13.79 | 13.505 | 14012038 |
| 1733874000 | 13.64 | 0.04 | 0.29 | 13.465 | 13.77 | 13.42 | 13188302 |
| 1733787600 | 13.6 | 0.55 | 4.21 | 13.44 | 13.95 | 13.44 | 17798087 |
| 1733528400 | 13.05 | -0.24 | -1.81 | 13.39 | 13.49 | 13.01 | 8516546 |
| 1733442000 | 13.29 | -0.14 | -1.04 | 13.535 | 13.65 | 13.2 | 13587393 |
| 1733355600 | 13.43 | 0.38 | 2.91 | 13.23 | 13.945 | 13.01 | 24477874 |
| 1733269200 | 13.05 | 0.04 | 0.31 | 13.25 | 13.38 | 13.03 | 12975939 |
| 1733182800 | 13.01 | -0.03 | -0.23 | 13.11 | 13.28 | 12.88 | 11779349 |
| 1732917840 | 13.04 | 0.05 | 0.38 | 12.975 | 13.16 | 12.96 | 7746744 |
| 1732750800 | 12.99 | 0.41 | 3.26 | 12.65 | 13.19 | 12.65 | 16558896 |
| 1732664400 | 12.58 | -0.58 | -4.41 | 12.9 | 13.02 | 12.53 | 20571137 |
| 1732578000 | 13.16 | 0.12 | 0.92 | 13.2 | 13.375 | 13.05 | 17222647 |
| 1732318800 | 13.04 | -0.21 | -1.58 | 13.29 | 13.53 | 12.97 | 29541286 |
| 1732232400 | 13.25 | -0.03 | -0.23 | 13.21 | 13.375 | 13.04 | 21125031 |
