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 | -0.31 | -2.57903494176 | 12.02 | 12.34 | 11.13 | 467645 | 11.80772408 | CS |
| 4 | 0.065 | 0.55817947617 | 11.645 | 14.27 | 11.13 | 514622 | 12.74160895 | CS |
| 12 | -0.525 | -4.2909685329 | 12.235 | 15.82 | 10.33 | 767663 | 13.065649 | CS |
| 26 | 0.65 | 5.87703435805 | 11.06 | 15.82 | 7.51 | 880192 | 11.65687736 | CS |
| 52 | -10.41 | -47.061482821 | 22.12 | 23.59 | 7.51 | 803287 | 12.96290153 | CS |
| 156 | -43.53 | -78.8015930485 | 55.24 | 67.665 | 7.51 | 527109 | 24.84938884 | CS |
| 260 | -49.29 | -80.8032786885 | 61 | 75.44 | 7.51 | 439805 | 34.15976712 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 11.93 | -0.04 | -0.33 | 12.06 | 12.135 | 11.75 | 363911 |
| 1738712400 | 11.97 | 0.48 | 4.18 | 11.44 | 12.32 | 11.264 | 437543 |
| 1738626000 | 11.49 | -0.17 | -1.46 | 11.58 | 11.68 | 11.13 | 440848 |
| 1738366800 | 11.66 | -0.3 | -2.51 | 11.93 | 11.93 | 11.54 | 474384 |
| 1738280400 | 11.96 | 0.01 | 0.08 | 12.02 | 12.13 | 11.765 | 621541 |
| 1738194000 | 11.95 | -0.05 | -0.42 | 12.01 | 12.135 | 11.695 | 504649 |
| 1738107600 | 12 | -0.55 | -4.38 | 12.4 | 12.4 | 11.36 | 808036 |
| 1738021200 | 12.55 | -0.87 | -6.48 | 13.4 | 13.4 | 12.5 | 526706 |
| 1737762000 | 13.42 | -0.26 | -1.90 | 13.28 | 13.54 | 13.14 | 346298 |
| 1737675600 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1737589200 | 13.68 | -0.19 | -1.37 | 13.7 | 13.91 | 13.5 | 395082 |
| 1737502800 | 13.87 | -0.34 | -2.39 | 14.25 | 14.27 | 13.69 | 543901 |
| 1737157200 | 14.21 | 0.31 | 2.23 | 14.06 | 14.24 | 13.65 | 614416 |
| 1737070800 | 13.9 | 0.46 | 3.42 | 13.44 | 13.92 | 13.01 | 424184 |
| 1736984400 | 13.44 | 0.12 | 0.90 | 13.5 | 13.9 | 13.175 | 395397 |
| 1736898000 | 13.32 | 0.25 | 1.91 | 13.1 | 13.4 | 12.79 | 510894 |
| 1736811600 | 13.07 | 0.67 | 5.40 | 12.5 | 13.12 | 12 | 830899 |
| 1736552400 | 12.4 | 0.67 | 5.71 | 11.645 | 12.45 | 11.5301 | 509893 |
| 1736379600 | 11.73 | -0.03 | -0.26 | 11.63 | 12.05 | 11.44 | 603494 |
| 1736293200 | 11.76 | 0.47 | 4.16 | 11.45 | 12.04 | 11.2 | 550637 |
| 1736206800 | 11.29 | 0.27 | 2.45 | 11.6332 | 11.67 | 11.11 | 543138 |
| 1735947600 | 11.02 | 0.03 | 0.27 | 10.96 | 11.185 | 10.8 | 395199 |
| 1735861200 | 10.99 | -0.26 | -2.31 | 11.3 | 11.49 | 10.9 | 502997 |
| 1735688400 | 11.25 | 0.42 | 3.88 | 10.9 | 11.33 | 10.7301 | 550751 |
| 1735602000 | 10.83 | -0.01 | -0.09 | 10.75 | 11.03 | 10.61 | 666599 |
| 1735342800 | 10.84 | -0.01 | -0.09 | 10.8001 | 11.1 | 10.725 | 371369 |
| 1735256400 | 10.85 | 0.1 | 0.93 | 10.69 | 10.92 | 10.585 | 411450 |
| 1735077840 | 10.75 | 0.16 | 1.51 | 10.59 | 10.9792 | 10.5058 | 220418 |
| 1734997200 | 10.59 | -0.07 | -0.66 | 10.65 | 10.816 | 10.33 | 745254 |
| 1734738000 | 10.66 | -0.66 | -5.83 | 11.105 | 11.45 | 10.62 | 2619512 |
| 1734651600 | 11.32 | -0.7 | -5.82 | 12.05 | 12.1992 | 11.11 | 1186607 |
| 1734565200 | 12.02 | -0.77 | -6.02 | 12.9 | 13.4 | 11.98 | 1005819 |
| 1734478800 | 12.79 | 0.18 | 1.43 | 11.4919 | 13.58 | 11.41 | 1532272 |
| 1734392400 | 12.61 | -0.45 | -3.45 | 12.9 | 13.0115 | 12.37 | 1425061 |
| 1734133200 | 13.06 | -0.22 | -1.66 | 12.915 | 13.12 | 12.8 | 528464 |
| 1734046800 | 13.28 | -0.31 | -2.28 | 13.58 | 13.8 | 13.17 | 785964 |
| 1733960400 | 13.59 | -0.53 | -3.75 | 14.165 | 14.165 | 13.02 | 1201769 |
| 1733874000 | 14.12 | 0.47 | 3.44 | 13.5707 | 14.27 | 13.26 | 853988 |
| 1733787600 | 13.65 | 0.08 | 0.59 | 13.8042 | 14.335 | 13.58 | 596649 |
| 1733528400 | 13.57 | -0.25 | -1.81 | 13.7 | 13.76 | 12.977956 | 847155 |
| 1733442000 | 13.82 | -0.62 | -4.29 | 14.5 | 14.51 | 13.6261 | 656336 |
| 1733355600 | 14.44 | -0.33 | -2.23 | 14.515 | 14.63 | 14.14 | 454129 |
| 1733269200 | 14.77 | -0.32 | -2.12 | 15.205 | 15.205 | 14.75 | 300148 |
| 1733182800 | 15.09 | -0.34 | -2.20 | 15.41 | 15.41 | 14.56 | 703424 |
| 1732917840 | 15.43 | -0.27 | -1.72 | 15.655 | 15.74 | 15.24 | 213136 |
| 1732750800 | 15.7 | 0.93 | 6.30 | 14.95 | 15.73 | 14.95 | 335978 |
| 1732664400 | 14.77 | -0.3 | -1.99 | 14.975 | 15.09 | 14.53 | 563280 |
| 1732578000 | 15.07 | 0.24 | 1.62 | 15.22 | 15.29 | 14.52 | 904570 |
| 1732318800 | 14.83 | 0.13 | 0.88 | 14.73 | 14.86 | 14.27 | 462516 |
| 1732232400 | 14.7 | -0.21 | -1.41 | 14.76 | 14.86 | 14.3301 | 476494 |
| 1732146000 | 14.91 | 0.24 | 1.64 | 14.58 | 15.14 | 14.5138 | 591632 |
| 1732059600 | 14.67 | -0.09 | -0.61 | 14.6 | 14.7399 | 14.215 | 533485 |
| 1731973200 | 14.76 | 0.21 | 1.44 | 14.89 | 15.51 | 14.4 | 1224694 |
| 1731714000 | 14.55 | 2.55 | 21.25 | 12.36 | 15.82 | 11.88 | 6494480 |
| 1731627600 | 12 | -0.25 | -2.04 | 12.235 | 12.42 | 11.41 | 646370 |
| 1731541200 | 12.25 | -0.28 | -2.23 | 12.555 | 12.8 | 12.23 | 424435 |
| 1731454800 | 12.53 | -0.45 | -3.47 | 12.69 | 12.755 | 12.24 | 514136 |
| 1731368400 | 12.98 | -0.06 | -0.46 | 12.98 | 13.1 | 12.66 | 384336 |
| 1731109200 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.43 | 495267 |
| 1731022800 | 13.2 | -0.32 | -2.37 | 13.48 | 13.69 | 13.1 | 606182 |
| 1730936400 | 13.52 | 0.78 | 6.12 | 13.66 | 13.75 | 13.11 | 610864 |
