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 | -0.29 | -3.20088300221 | 9.06 | 9.5499 | 8.75 | 149475 | 9.05943845 | CS |
| 4 | 0.06 | 0.688863375431 | 8.71 | 9.5499 | 7.92 | 203127 | 8.84124882 | CS |
| 12 | 0.48 | 5.79010856454 | 8.29 | 10.35 | 7.114 | 237830 | 8.91672932 | CS |
| 26 | 4.52 | 106.352941176 | 4.25 | 10.35 | 3.79 | 182146 | 7.62601244 | CS |
| 52 | 5.77 | 192.333333333 | 3 | 10.35 | 2.6 | 125912 | 6.629809 | CS |
| 156 | -0.23 | -2.55555555556 | 9 | 11.82 | 2.6 | 273820 | 7.07407123 | CS |
| 260 | -2.03 | -18.7962962963 | 10.8 | 18.54 | 2.6 | 482157 | 7.926422 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 8.77 | -0.47 | -5.09 | 9.11 | 9.11 | 8.76 | 119664 |
| 1739922000 | 9.24 | 0.22 | 2.44 | 9.02 | 9.26 | 8.91 | 140751 |
| 1739576400 | 9.02 | -0.13 | -1.42 | 9.25 | 9.5498999 | 9.01 | 164168 |
| 1739490000 | 9.15 | -0.09 | -0.97 | 9.06 | 9.45 | 9.06 | 173315 |
| 1739403600 | 9.24 | 0.08 | 0.87 | 9 | 9.3684 | 8.998 | 165384 |
| 1739317200 | 9.16 | 0.3 | 3.39 | 8.75 | 9.2357 | 8.71 | 190426 |
| 1739230800 | 8.86 | 0.16 | 1.84 | 8.73 | 8.9284 | 8.51 | 129961 |
| 1738971600 | 8.7 | 0.03 | 0.35 | 8.68 | 8.93 | 8.64 | 130201 |
| 1738885200 | 8.67 | -0.33 | -3.67 | 8.98 | 9.02 | 8.5 | 211120 |
| 1738798800 | 9 | -0.16 | -1.75 | 9.22 | 9.2483 | 8.9451 | 129742 |
| 1738712400 | 9.16 | 0.56 | 6.51 | 8.53 | 9.18 | 8.53 | 203110 |
| 1738626000 | 8.6 | -0.65 | -7.03 | 9.18 | 9.18 | 8.55 | 276060 |
| 1738366800 | 9.25 | 0.55 | 6.32 | 8.75 | 9.3 | 8.75 | 361805 |
| 1738280400 | 8.7 | 0.19 | 2.23 | 8.43 | 8.82 | 8.41 | 210251 |
| 1738194000 | 8.51 | -0.01 | -0.12 | 8.53 | 8.74 | 8.3814 | 208893 |
| 1738107600 | 8.52 | 0.34 | 4.16 | 8.24 | 8.55 | 8.06 | 237048 |
| 1738021200 | 8.18 | -0.56 | -6.41 | 8.59 | 8.61 | 7.92 | 241754 |
| 1737762000 | 8.74 | -0.39 | -4.27 | 8.71 | 8.805 | 8.35 | 362631 |
| 1737675600 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1737589200 | 9.13 | -0.02 | -0.22 | 9.25 | 9.26 | 8.72 | 282876 |
| 1737502800 | 9.15 | 0.31 | 3.51 | 8.9 | 9.16 | 8.8263 | 278508 |
| 1737157200 | 8.84 | -0.02 | -0.23 | 8.83 | 8.95 | 8.61 | 149754 |
| 1737070800 | 8.86 | -0.05 | -0.56 | 9 | 9.2057 | 8.805 | 158905 |
| 1736984400 | 8.91 | 0.21 | 2.41 | 9.08 | 9.15 | 8.77 | 174771 |
| 1736898000 | 8.7 | 0.12 | 1.40 | 8.66 | 8.8976 | 8.45 | 150377 |
| 1736811600 | 8.58 | -0.1 | -1.15 | 8.51 | 8.65 | 8.3 | 211068 |
| 1736552400 | 8.68 | -0.28 | -3.13 | 8.97 | 9.14 | 8.55 | 218027 |
| 1736379600 | 8.96 | -0.18 | -1.97 | 9.1199999 | 9.15 | 8.74 | 290479 |
| 1736293200 | 9.14 | -0.38 | -3.99 | 9.58 | 9.58 | 8.961 | 240513 |
| 1736206800 | 9.52 | 0.27 | 2.92 | 9.26 | 9.675 | 9.1 | 287090 |
| 1735947600 | 9.25 | 0.05 | 0.54 | 9.22 | 9.3399 | 8.9 | 252312 |
| 1735861200 | 9.2 | -0.33 | -3.46 | 9.57 | 9.8 | 9.06 | 396960 |
| 1735688400 | 9.53 | 0.28 | 3.03 | 9.23 | 9.73 | 9.17 | 353484 |
| 1735602000 | 9.25 | -0.37 | -3.85 | 10.06 | 10.06 | 9.15 | 320936 |
| 1735342800 | 9.6199999 | -0.31 | -3.12 | 10.15 | 10.35 | 9.6 | 455420 |
| 1735256400 | 9.93 | 1.58 | 18.92 | 8.34 | 10.05 | 8.34 | 1661590 |
| 1735077840 | 8.35 | 1 | 13.61 | 7.4 | 8.3699999 | 7.31 | 260970 |
| 1734997200 | 7.35 | 0.03 | 0.41 | 7.29 | 7.43 | 7.2 | 97780 |
| 1734738000 | 7.32 | -0.04 | -0.54 | 7.14 | 7.44 | 7.114 | 142723 |
| 1734651600 | 7.36 | -0.05 | -0.67 | 7.5 | 7.6201 | 7.1939 | 202496 |
| 1734565200 | 7.41 | -0.32 | -4.14 | 7.69 | 7.8399 | 7.41 | 197575 |
| 1734478800 | 7.73 | -0.27 | -3.38 | 7.88 | 8.02 | 7.73 | 111986 |
| 1734392400 | 8 | -0.08 | -0.99 | 8 | 8.05 | 7.71 | 278955 |
| 1734133200 | 8.08 | -0.06 | -0.74 | 8.13 | 8.24 | 7.99 | 146811 |
| 1734046800 | 8.14 | 0.09 | 1.12 | 8 | 8.17 | 7.875 | 123329 |
| 1733960400 | 8.05 | -0.03 | -0.37 | 8.15 | 8.15 | 7.99 | 87193 |
| 1733874000 | 8.08 | -0.1 | -1.22 | 8.25 | 8.2899999 | 7.97 | 190771 |
| 1733787600 | 8.18 | -0.1 | -1.21 | 8.32 | 8.32 | 8.05 | 149375 |
| 1733528400 | 8.28 | -0.42 | -4.83 | 8.7 | 8.76 | 8.01 | 226475 |
| 1733442000 | 8.7 | -0.14 | -1.58 | 8.95 | 8.95 | 8.6 | 166781 |
| 1733355600 | 8.84 | 0.05 | 0.57 | 8.82 | 9.14 | 8.7 | 195730 |
| 1733269200 | 8.7899999 | 0.36 | 4.27 | 8.43 | 8.81 | 8.3 | 234465 |
| 1733182800 | 8.43 | -0.07 | -0.82 | 8.59 | 8.59 | 8.18 | 163061 |
| 1732917840 | 8.5 | 0.26 | 3.16 | 8.2899999 | 8.6 | 8.16 | 89177 |
| 1732750800 | 8.24 | -0.2 | -2.37 | 8.44 | 8.51 | 8.07 | 155734 |
| 1732664400 | 8.44 | 0.33 | 4.07 | 8.07 | 8.46 | 7.86 | 248487 |
| 1732578000 | 8.11 | -0.06 | -0.73 | 8.33 | 8.39 | 8 | 256856 |
| 1732318800 | 8.17 | 0.11 | 1.36 | 8.05 | 8.265 | 7.97 | 194010 |
| 1732232400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.26 | 7.54 | 390704 |
| 1732146000 | 7.85 | -0.39 | -4.73 | 8.5 | 8.65 | 7.55 | 332110 |
