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 | 0.42 | 3.92523364486 | 10.7 | 11.31 | 10.32 | 22849524 | 10.82821332 | CS |
| 4 | 1.625 | 17.1142706688 | 9.495 | 11.31 | 9.48 | 21232120 | 10.39454189 | CS |
| 12 | 0.993 | 9.80547052434 | 10.127 | 11.31 | 8.995 | 17946373 | 9.9717621 | CS |
| 26 | 2.3 | 26.0770975057 | 8.82 | 11.31 | 7.868 | 16384164 | 9.70240676 | CS |
| 52 | 5.51 | 98.2174688057 | 5.61 | 11.31 | 4.75 | 16015346 | 8.34548103 | CS |
| 156 | 5.82 | 109.811320755 | 5.3 | 11.31 | 3 | 15918944 | 5.86696474 | CS |
| 260 | 6.1 | 121.513944223 | 5.02 | 11.31 | 2.84 | 16062336 | 6.21629756 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.12 | 0.25 | 2.30 | 10.92 | 11.31 | 10.88 | 23631555 |
| 1738107600 | 10.87 | 0.25 | 2.35 | 10.64 | 10.95 | 10.53 | 23732379 |
| 1738021200 | 10.62 | -0.07 | -0.65 | 10.56 | 10.715 | 10.32 | 25728041 |
| 1737762000 | 10.69 | 0.05 | 0.47 | 10.7 | 10.8 | 10.57 | 18306121 |
| 1737675600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1737589200 | 10.64 | 0 | 0.00 | 10.74 | 10.79 | 10.49 | 15172967 |
| 1737502800 | 10.64 | 0.33 | 3.20 | 10.48 | 10.8 | 10.48 | 14942820 |
| 1737157200 | 10.31 | 0.08 | 0.78 | 10.16 | 10.41 | 10.06 | 21214217 |
| 1737070800 | 10.23 | -0.43 | -4.03 | 10.72 | 10.75 | 10.205 | 24869780 |
| 1736984400 | 10.66 | 0.06 | 0.57 | 10.78 | 10.81 | 10.4545 | 20192896 |
| 1736898000 | 10.6 | 0.54 | 5.37 | 10.12 | 10.6 | 10.095 | 19637245 |
| 1736811600 | 10.06 | -0.38 | -3.64 | 10.22 | 10.28 | 10.01 | 18295243 |
| 1736552400 | 10.44 | 0.06 | 0.58 | 10.64 | 10.765 | 10.32 | 28586035 |
| 1736379600 | 10.38 | 0.48 | 4.85 | 9.93 | 10.42 | 9.83 | 28753542 |
| 1736293200 | 9.9 | 0.21 | 2.17 | 9.9 | 10.15 | 9.81 | 19839674 |
| 1736206800 | 9.69 | -0.09 | -0.92 | 9.7899999 | 9.93 | 9.64 | 20251537 |
| 1735947600 | 9.78 | -0.1 | -1.01 | 9.85 | 9.9194 | 9.73 | 18003356 |
| 1735861200 | 9.88 | 0.61 | 6.58 | 9.38 | 9.91 | 9.36 | 20391281 |
| 1735688400 | 9.27 | 0.1 | 1.09 | 9.18 | 9.31 | 9.13 | 10978727 |
| 1735602000 | 9.17 | -0.14 | -1.50 | 9.2 | 9.24 | 9.0399999 | 12839792 |
| 1735342800 | 9.31 | -0.07 | -0.75 | 9.2 | 9.3699999 | 9.19 | 10647497 |
| 1735256400 | 9.38 | -0.05 | -0.53 | 9.45 | 9.46 | 9.3699999 | 6788737 |
| 1735077840 | 9.43 | 0.1 | 1.07 | 9.3699999 | 9.445 | 9.2535 | 10183391 |
| 1734997200 | 9.33 | 0.08 | 0.86 | 9.22 | 9.39 | 9.1199999 | 18925974 |
| 1734738000 | 9.25 | 0.18 | 1.98 | 9.17 | 9.34 | 9.08 | 25658174 |
| 1734651600 | 9.07 | 0.04 | 0.44 | 9.08 | 9.235 | 9.03 | 17242872 |
| 1734565200 | 9.03 | -0.54 | -5.64 | 9.57 | 9.58 | 8.9949999 | 19839986 |
| 1734478800 | 9.57 | -0.19 | -1.95 | 9.55 | 9.66 | 9.48 | 18125924 |
| 1734392400 | 9.76 | -0.01 | -0.10 | 9.8 | 9.82 | 9.6100999 | 20871465 |
| 1734133200 | 9.77 | -0.28 | -2.79 | 9.94 | 10.04 | 9.67 | 15684307 |
| 1734046800 | 10.05 | -0.51 | -4.83 | 10.4 | 10.41 | 10.04 | 17067639 |
| 1733960400 | 10.56 | 0.48 | 4.76 | 10.14 | 10.57 | 10.1 | 12506840 |
| 1733874000 | 10.08 | 0.16 | 1.61 | 10.04 | 10.2 | 10.01 | 16901698 |
| 1733787600 | 9.92 | 0.17 | 1.74 | 10.04 | 10.15 | 9.89 | 17581049 |
| 1733528400 | 9.75 | -0.15 | -1.52 | 9.84 | 9.88 | 9.69 | 13222938 |
| 1733442000 | 9.9 | -0.04 | -0.40 | 9.92 | 10.105 | 9.82 | 12584372 |
| 1733355600 | 9.94 | 0.02 | 0.20 | 9.8699999 | 10.12 | 9.84 | 15056857 |
| 1733269200 | 9.92 | 0.39 | 4.09 | 9.66 | 10.04 | 9.66 | 16328869 |
| 1733182800 | 9.53 | -0.18 | -1.85 | 9.69 | 9.72 | 9.49 | 13857680 |
| 1732917840 | 9.71 | -0.09 | -0.92 | 9.88 | 10.035 | 9.63 | 11778128 |
| 1732750800 | 9.8 | -0.18 | -1.80 | 10.02 | 10.12 | 9.76 | 13256698 |
| 1732664400 | 9.98 | 0.17 | 1.73 | 9.81 | 9.98 | 9.73 | 14871620 |
| 1732578000 | 9.81 | -0.41 | -4.01 | 9.8 | 9.94 | 9.75 | 24063626 |
| 1732318800 | 10.22 | 0.14 | 1.39 | 10.16 | 10.3 | 10.04 | 15613648 |
| 1732232400 | 10.08 | 0.11 | 1.10 | 10.11 | 10.11 | 9.92 | 14042736 |
| 1732146000 | 9.97 | -0.03 | -0.30 | 9.93 | 10.03 | 9.82 | 14607232 |
| 1732059600 | 10 | 0.25 | 2.56 | 9.88 | 10 | 9.8 | 23087482 |
| 1731973200 | 9.75 | 0.5 | 5.41 | 9.6 | 9.7899999 | 9.5399999 | 19913170 |
| 1731714000 | 9.25 | -0.14 | -1.49 | 9.44 | 9.44 | 9.19 | 15117305 |
| 1731627600 | 9.39 | 0.1 | 1.08 | 9.24 | 9.53 | 9.13 | 17728137 |
| 1731541200 | 9.2899999 | -0.21 | -2.21 | 9.59 | 9.68 | 9.23 | 17539931 |
| 1731454800 | 9.5 | 0.05 | 0.53 | 9.35 | 9.515 | 9.26 | 20533084 |
| 1731368400 | 9.45 | -1.02 | -9.74 | 10 | 10.2 | 9.36 | 27138928 |
| 1731109200 | 10.47 | -0.22 | -2.06 | 10.51 | 10.61 | 10.29 | 20686952 |
| 1731022800 | 10.69 | 0.84 | 8.53 | 10.08 | 10.745 | 10 | 22411512 |
| 1730936400 | 9.85 | -0.18 | -1.79 | 9.35 | 10.02 | 9.3 | 28488701 |
| 1730850000 | 10.03 | 0.06 | 0.60 | 10.06 | 10.15 | 9.98 | 15917083 |
| 1730763600 | 9.97 | -0.01 | -0.10 | 10.01 | 10.14 | 9.93 | 12786686 |
| 1730500800 | 9.98 | -0.1 | -0.99 | 10.17 | 10.23 | 9.97 | 13868409 |
| 1730414400 | 10.08 | -0.4 | -3.82 | 10.31 | 10.35 | 9.895 | 18522801 |
| 1730328000 | 10.48 | -0.22 | -2.06 | 10.7 | 10.7 | 10.42 | 18070667 |
