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 | -1.305 | -14.3249176729 | 9.11 | 9.23 | 7.41 | 10904689 | 8.55207152 | CS |
| 4 | -0.835 | -9.66435185185 | 8.64 | 9.73 | 7.41 | 7673089 | 8.64577846 | CS |
| 12 | -0.965 | -11.0034207526 | 8.77 | 9.78 | 7.41 | 5478626 | 8.63403314 | CS |
| 26 | -0.105 | -1.32743362832 | 7.91 | 9.86 | 6.69 | 4274791 | 8.59494425 | CS |
| 52 | 2.355 | 43.2110091743 | 5.45 | 10.49 | 5.22 | 3794934 | 8.43377154 | CS |
| 156 | 0.025 | 0.321336760925 | 7.78 | 10.49 | 3.08 | 2627726 | 6.71546537 | CS |
| 260 | 4.625 | 145.440251572 | 3.18 | 10.49 | 1.23 | 2112889 | 6.39350279 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 7.74 | -1.22 | -13.62 | 8.08 | 8.2 | 7.41 | 16690435 |
| 1739922000 | 8.96 | -0.19 | -2.08 | 9.18 | 9.21 | 8.8699999 | 9530888 |
| 1739576400 | 9.15 | 0.08 | 0.88 | 9.15 | 9.23 | 8.955 | 8191011 |
| 1739490000 | 9.07 | -0.02 | -0.22 | 9.11 | 9.14 | 8.84 | 9206421 |
| 1739403600 | 9.09 | 0.05 | 0.55 | 8.75 | 9.15 | 8.7403 | 6747598 |
| 1739317200 | 9.0399999 | -0.54 | -5.64 | 9.2 | 9.23 | 8.99 | 4902467 |
| 1739230800 | 9.58 | 0.24 | 2.57 | 9.5399999 | 9.73 | 9.38 | 7989721 |
| 1738971600 | 9.34 | 0.37 | 4.12 | 9.25 | 9.73 | 9.25 | 8222375 |
| 1738885200 | 8.97 | 0.15 | 1.70 | 8.96 | 9.1652 | 8.8699999 | 7227506 |
| 1738798800 | 8.82 | 0.17 | 1.97 | 8.67 | 8.85 | 8.51 | 5233936 |
| 1738712400 | 8.65 | 0.44 | 5.36 | 8.38 | 8.69 | 8.3699999 | 3139854 |
| 1738626000 | 8.21 | -0.06 | -0.73 | 7.99 | 8.38 | 7.84 | 8774687 |
| 1738366800 | 8.27 | -0.24 | -2.82 | 8.4 | 8.53 | 8.23 | 7431246 |
| 1738280400 | 8.51 | 0.25 | 3.03 | 8.41 | 8.595 | 8.305 | 6811248 |
| 1738194000 | 8.26 | 0.26 | 3.25 | 8 | 8.2792999 | 8 | 9017975 |
| 1738107600 | 8 | -0.23 | -2.79 | 8.25 | 8.25 | 7.92 | 5076634 |
| 1738021200 | 8.23 | -0.36 | -4.19 | 8.4 | 8.4 | 8.095 | 6134637 |
| 1737762000 | 8.59 | 0.16 | 1.90 | 8.64 | 8.805 | 8.48 | 7786968 |
| 1737675600 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1737589200 | 8.43 | -0.37 | -4.20 | 8.77 | 8.82 | 8.43 | 4288633 |
| 1737502800 | 8.8 | 0.21 | 2.44 | 8.8 | 8.8699999 | 8.675 | 4721277 |
| 1737157200 | 8.59 | -0.05 | -0.58 | 8.59 | 8.8856 | 8.4949999 | 4537373 |
| 1737070800 | 8.64 | -0.13 | -1.48 | 8.81 | 8.86 | 8.535 | 4189621 |
| 1736984400 | 8.77 | 0 | 0.00 | 9 | 9.07 | 8.6501 | 2876122 |
| 1736898000 | 8.77 | 0.16 | 1.86 | 8.66 | 8.85 | 8.635 | 4098405 |
| 1736811600 | 8.61 | -0.13 | -1.49 | 8.66 | 8.7005 | 8.47 | 5507814 |
| 1736552400 | 8.74 | -0.07 | -0.79 | 9 | 9.11 | 8.72 | 5228878 |
| 1736379600 | 8.81 | 0.19 | 2.20 | 8.59 | 8.84 | 8.46 | 4471900 |
| 1736293200 | 8.6199999 | -0.03 | -0.35 | 8.84 | 8.86 | 8.53 | 5879065 |
| 1736206800 | 8.65 | 0.19 | 2.25 | 8.7899999 | 8.86 | 8.64 | 5165755 |
| 1735947600 | 8.46 | -0.05 | -0.59 | 8.5399999 | 8.6 | 8.2899999 | 4485033 |
| 1735861200 | 8.51 | 0.41 | 5.06 | 8.16 | 8.535 | 8.16 | 6892197 |
| 1735688400 | 8.1 | 0.1 | 1.25 | 8.02 | 8.16 | 7.97 | 4235857 |
| 1735602000 | 8 | -0.2 | -2.44 | 8.09 | 8.13 | 7.91 | 3069394 |
| 1735342800 | 8.2 | -0.08 | -0.97 | 8.17 | 8.26 | 8.09 | 5592954 |
| 1735256400 | 8.28 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.17 | 847684 |
| 1735077840 | 8.25 | -0.06 | -0.72 | 8.39 | 8.39 | 8.19 | 3079266 |
| 1734997200 | 8.31 | 0.07 | 0.85 | 8.2 | 8.4 | 8.13 | 7313377 |
| 1734738000 | 8.24 | 0.33 | 4.17 | 7.89 | 8.41 | 7.83 | 6330693 |
| 1734651600 | 7.91 | 0.07 | 0.89 | 7.96 | 8.03 | 7.82 | 3594240 |
| 1734565200 | 7.84 | -0.52 | -6.22 | 8.2899999 | 8.34 | 7.84 | 3306800 |
| 1734478800 | 8.36 | -0.22 | -2.56 | 8.43 | 8.44 | 8.14 | 6023038 |
| 1734392400 | 8.58 | -0.08 | -0.92 | 8.63 | 8.73 | 8.5 | 2923448 |
| 1734133200 | 8.66 | -0.49 | -5.36 | 9.1 | 9.1199999 | 8.59 | 8582002 |
| 1734046800 | 9.15 | -0.47 | -4.89 | 9.41 | 9.51 | 9.1199999 | 3668960 |
| 1733960400 | 9.6199999 | 0.25 | 2.67 | 9.42 | 9.78 | 9.39 | 5336977 |
| 1733874000 | 9.3699999 | 0.17 | 1.85 | 9.2 | 9.41 | 9.13 | 6485487 |
| 1733787600 | 9.2 | 0.36 | 4.07 | 9.1199999 | 9.485 | 9.1199999 | 3258516 |
| 1733528400 | 8.84 | -0.22 | -2.43 | 8.99 | 9.06 | 8.7899999 | 2652107 |
| 1733442000 | 9.06 | 0.15 | 1.68 | 8.9 | 9.1199999 | 8.8699999 | 2349789 |
| 1733355600 | 8.91 | -0.01 | -0.11 | 8.96 | 9.05 | 8.8 | 3616693 |
| 1733269200 | 8.92 | 0.18 | 2.06 | 8.95 | 9.13 | 8.85 | 2141860 |
| 1733182800 | 8.74 | -0.2 | -2.24 | 8.94 | 8.95 | 8.56 | 3471456 |
| 1732917840 | 8.94 | 0.17 | 1.94 | 8.77 | 8.96 | 8.715 | 2028880 |
| 1732750800 | 8.77 | 0.07 | 0.80 | 8.76 | 8.99 | 8.73 | 3647665 |
| 1732664400 | 8.7 | -0.34 | -3.76 | 8.96 | 8.97 | 8.66 | 3416493 |
| 1732578000 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.23 | 8.9 | 2872986 |
| 1732318800 | 9.1199999 | -0.01 | -0.11 | 9.07 | 9.14 | 8.99 | 1365551 |
| 1732232400 | 9.13 | 0.11 | 1.22 | 9.06 | 9.155 | 8.945 | 2709805 |
| 1732146000 | 9.02 | -0.08 | -0.88 | 9.1 | 9.22 | 9.02 | 1509542 |
