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 | -0.52 | -5.60949298813 | 9.27 | 11.99 | 8.71 | 77423 | 9.85824952 | CS |
| 4 | 2.75 | 45.8333333333 | 6 | 11.99 | 5.202 | 127325 | 6.67228987 | CS |
| 12 | -1.45 | -14.2156862745 | 10.2 | 11.99 | 5.202 | 262815 | 7.64688137 | CS |
| 26 | -4.05 | -31.640625 | 12.8 | 13.2 | 5.202 | 326512 | 9.2094264 | CS |
| 52 | -14.75 | -62.7659574468 | 23.5 | 24.9 | 5.202 | 443483 | 13.71968153 | CS |
| 156 | -121.25 | -93.2692307692 | 130 | 132.7 | 5.202 | 678267 | 56.89827409 | CS |
| 260 | -18.75 | -68.1818181818 | 27.5 | 197.9 | 4.7 | 3591241 | 44.17120843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 8.72 | -0.76 | -8.02 | 9.47 | 9.47 | 8.6199999 | 69883 |
| 1731714000 | 9.48 | -0.03 | -0.32 | 9.47 | 9.74 | 9.3259 | 27590 |
| 1731627600 | 9.51 | -0.35 | -3.55 | 9.77 | 9.9726 | 9.2899999 | 52623 |
| 1731541200 | 9.86 | -0.84 | -7.85 | 10.8 | 11 | 9.575987 | 79462 |
| 1731454800 | 10.7 | 1.67 | 18.49 | 9 | 11.99 | 9 | 129941 |
| 1731368400 | 9.03 | 0.05 | 0.56 | 9.27 | 10 | 8.94 | 97501 |
| 1731109200 | 8.98 | 1.57 | 21.19 | 7.51 | 9.7 | 7.45 | 182258 |
| 1731022800 | 7.41 | 1.49 | 25.17 | 5.79 | 7.798 | 5.79 | 70045 |
| 1730936400 | 5.92 | -0.33 | -5.28 | 6.22 | 6.24 | 5.63 | 48711 |
| 1730850000 | 6.25 | 0.08 | 1.30 | 6.05 | 6.3682 | 5.91 | 37775 |
| 1730763600 | 6.17 | -0.48 | -7.22 | 6.54 | 6.63 | 6.1 | 24241 |
| 1730500800 | 6.65 | -0.58 | -8.02 | 7.15 | 7.15 | 6.62 | 23733 |
| 1730414400 | 7.23 | 0.31 | 4.48 | 6.97 | 7.43 | 6.96 | 63182 |
| 1730328000 | 6.92 | 0.88 | 14.57 | 6 | 7.15 | 6 | 55276 |
| 1730241600 | 6.04 | -0.06 | -0.98 | 6.05 | 6.08 | 5.8048 | 64407 |
| 1730155200 | 6.1 | 0.53 | 9.52 | 5.73 | 6.33 | 5.3099999 | 121928 |
| 1729896000 | 5.57 | 0.07 | 1.31 | 5.5 | 5.819 | 5.328 | 29630 |
| 1729809600 | 5.4979999 | -0.05 | -0.92 | 5.31 | 5.543 | 5.202 | 34049 |
| 1729723200 | 5.5489999 | -0.12 | -2.06 | 5.7479999 | 5.7479999 | 5.38 | 23588 |
| 1729636800 | 5.666 | -0.03 | -0.44 | 5.59 | 5.849 | 5.4 | 13265 |
| 1729550400 | 5.691 | -0.33 | -5.43 | 6 | 6.093 | 5.602 | 46248 |
| 1729291200 | 6.018 | -0.01 | -0.20 | 6.2 | 6.2 | 5.905 | 7837 |
| 1729204800 | 6.0299999 | -0.18 | -2.93 | 6.212 | 6.212 | 6 | 15689 |
| 1729118400 | 6.212 | -0.14 | -2.19 | 6.212 | 6.212 | 6.008 | 13856 |
| 1729032000 | 6.351 | 0.11 | 1.71 | 6.367 | 6.4 | 6.24 | 6989 |
| 1728945600 | 6.244 | 0.16 | 2.70 | 6.1 | 6.458 | 6.09 | 28183 |
| 1728686400 | 6.08 | 0.3 | 5.10 | 5.776 | 6.198 | 5.75 | 72670 |
| 1728600000 | 5.785 | -0.21 | -3.57 | 6.15 | 6.179 | 5.3359999 | 59935 |
| 1728513600 | 5.999 | -0.7 | -10.50 | 6.6 | 6.896 | 5.8009999 | 81431 |
| 1728427200 | 6.703 | -0.29 | -4.20 | 6.89 | 6.997 | 6.6 | 18451 |
| 1728340800 | 6.997 | -0.25 | -3.50 | 7.252 | 7.3 | 6.345 | 21920 |
| 1728081600 | 7.251 | -0.02 | -0.26 | 7.358 | 7.358 | 7.007 | 39056 |
| 1727995200 | 7.27 | -0.11 | -1.54 | 7.1009999 | 7.422 | 7 | 20974 |
| 1727908800 | 7.384 | 0.12 | 1.60 | 7.1 | 7.461 | 6.9 | 17731 |
| 1727822400 | 7.268 | -0.22 | -2.89 | 7.3 | 7.498 | 7.1 | 16831 |
| 1727736000 | 7.484 | -0.02 | -0.21 | 7.6 | 7.797 | 7.102 | 36663 |
| 1727476800 | 7.5 | -1.3 | -14.77 | 8.1 | 8.4 | 7.15 | 162348 |
| 1727390400 | 8.8 | 0.03 | 0.34 | 8.7 | 8.899 | 8.532 | 34752 |
| 1727304000 | 8.77 | 0.16 | 1.82 | 9 | 9 | 8.658 | 9200 |
| 1727217600 | 8.613 | 0.33 | 4.02 | 8.4 | 8.998 | 8.4 | 22142 |
| 1727131200 | 8.28 | -0.79 | -8.69 | 8.9 | 9.068 | 8.207 | 32151 |
| 1726872000 | 9.068 | 0.32 | 3.63 | 8.75 | 9.3 | 8.75 | 45619 |
| 1726785600 | 8.75 | 0.07 | 0.78 | 8.7 | 9.7195699 | 8.7 | 46231 |
| 1726699200 | 8.682 | -0.22 | -2.45 | 8.7 | 9.116 | 8.201 | 27256 |
| 1726612800 | 8.9 | 0.82 | 10.18 | 8 | 9.098 | 8 | 40812 |
| 1726526400 | 8.078 | 0.18 | 2.25 | 8 | 8.1 | 7.776 | 24193 |
| 1726267200 | 7.9 | -0.25 | -3.08 | 8.1 | 8.2 | 7.7 | 38255 |
| 1726180800 | 8.151 | -0.14 | -1.64 | 8.5 | 8.5 | 8.05 | 41809 |
| 1726094400 | 8.2869999 | 0.21 | 2.65 | 8.2 | 8.309 | 8 | 16509 |
| 1726008000 | 8.073 | -0.42 | -4.99 | 8.42 | 8.56 | 7.5 | 26088 |
| 1725921600 | 8.497 | 0.04 | 0.44 | 8.6 | 9 | 8.35 | 18685 |
| 1725662400 | 8.4599999 | -0.43 | -4.80 | 8.734 | 8.999 | 8.4019999 | 34541 |
| 1725576000 | 8.887 | -0.01 | -0.11 | 8.89 | 9.1 | 8.3099999 | 43695 |
| 1725489600 | 8.897 | -0.08 | -0.94 | 9 | 9.397 | 8.6009999 | 20619 |
| 1725403200 | 8.981 | -0.44 | -4.71 | 9.5 | 9.5 | 8.85 | 26399 |
| 1725057600 | 9.425 | -0.32 | -3.23 | 9.7 | 9.9 | 9.3 | 13507 |
| 1724971200 | 9.74 | -0.09 | -0.95 | 9.84 | 9.9 | 9.6 | 9770 |
| 1724884800 | 9.833 | -0.37 | -3.60 | 10 | 10 | 8.9 | 28039 |
| 1724798400 | 10.2 | -0.1 | -0.97 | 10.3 | 10.697 | 9.86 | 40827 |
| 1724712000 | 10.3 | -0.1 | -0.96 | 10.2 | 10.4 | 9.9 | 34280 |
| 1724452800 | 10.4 | 1.3 | 14.29 | 9.1 | 10.4 | 9.04951 | 57654 |
| 1724366400 | 9.1 | -0.3 | -3.18 | 9.3 | 9.6209999 | 8.916 | 37407 |
| 1724280000 | 9.3989999 | -0.17 | -1.78 | 9.5689999 | 9.7 | 8.91 | 35335 |
| 1724193600 | 9.5689999 | 0.49 | 5.39 | 9.08 | 9.999 | 9.08 | 33910 |
| 1724107200 | 9.08 | -0.02 | -0.22 | 9.3 | 9.4342499 | 8.9 | 29717 |
