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 | 2.05 | 7.47629467542 | 27.42 | 29.84 | 24.42 | 180717 | 27.60017201 | CS |
| 4 | 13.24 | 81.5773259396 | 16.23 | 29.84 | 15.25 | 160139 | 22.35217208 | CS |
| 12 | 22.26 | 308.737864078 | 7.21 | 29.84 | 5.61 | 195182 | 15.33539541 | CS |
| 26 | 20.146 | 216.066066066 | 9.324 | 29.84 | 4.8 | 549674 | 10.07898223 | CS |
| 52 | -19.33 | -39.6106557377 | 48.8 | 50 | 4.8 | 1632027 | 19.79435418 | CS |
| 156 | -137.73 | -82.3744019139 | 167.2 | 247.6 | 4.8 | 1846523 | 83.44757995 | CS |
| 260 | -363.33 | -92.4974541752 | 392.8 | 392.84 | 4.8 | 2413539 | 168.29995155 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 29.47 | 0.04 | 0.14 | 29.84 | 29.84 | 28.17 | 130628 |
| 1740008400 | 29.43 | 0.5 | 1.73 | 28.49 | 29.84 | 28.1677 | 117554 |
| 1739922000 | 28.93 | 1.32 | 4.78 | 27.7 | 29.4 | 27.2405 | 185668 |
| 1739576400 | 27.61 | 1.53 | 5.87 | 26.29 | 28.715 | 26.125 | 114984 |
| 1739490000 | 26.08 | -0.95 | -3.51 | 27.42 | 28.3419 | 24.42 | 304663 |
| 1739403600 | 27.03 | 3.03 | 12.63 | 24.27 | 27.37 | 22.1 | 227608 |
| 1739317200 | 24 | 0.57 | 2.43 | 24.125 | 26.4525 | 23.21 | 199217 |
| 1739230800 | 23.43 | -0.23 | -0.97 | 23.66 | 23.99 | 22.555 | 112229 |
| 1738971600 | 23.66 | 1.91 | 8.78 | 22.5 | 23.87 | 21.77 | 127940 |
| 1738885200 | 21.75 | 1.07 | 5.17 | 20.49 | 22.735 | 19.9 | 189000 |
| 1738798800 | 20.68 | 1.2 | 6.16 | 19.49 | 20.71 | 19.4 | 143908 |
| 1738712400 | 19.48 | 0.15 | 0.78 | 19.23 | 20.47 | 18.5 | 126277 |
| 1738626000 | 19.33 | 1.07 | 5.86 | 17.74 | 20.26 | 17.28 | 129271 |
| 1738366800 | 18.26 | -1.18 | -6.07 | 19.4 | 19.4 | 17.26 | 163823 |
| 1738280400 | 19.44 | 2.92 | 17.68 | 16.81 | 19.92 | 16.69 | 256922 |
| 1738194000 | 16.52 | -0.14 | -0.84 | 16.59 | 17.84 | 15.515 | 122744 |
| 1738107600 | 16.66 | 0.74 | 4.65 | 15.75 | 16.66 | 15.25 | 106631 |
| 1738021200 | 15.92 | -0.09 | -0.56 | 16.27 | 16.69 | 15.41 | 159492 |
| 1737762000 | 16.01 | 0.01 | 0.06 | 16.23 | 16.85 | 15.54 | 94569 |
| 1737675600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737589200 | 16 | 0.3 | 1.91 | 15.82 | 16.5 | 15.475 | 68185 |
| 1737502800 | 15.7 | -0.37 | -2.30 | 15.911 | 16.23 | 15.24 | 90902 |
| 1737157200 | 16.07 | 1.23 | 8.29 | 14.99 | 16.09 | 14.68 | 137991 |
| 1737070800 | 14.84 | -0.16 | -1.07 | 14.99 | 15.35 | 14.1 | 127228 |
| 1736984400 | 15 | 0 | 0.00 | 15.02 | 16.62 | 14.8 | 163716 |
| 1736898000 | 15 | 0.3 | 2.04 | 14.58 | 15.28 | 14 | 255725 |
| 1736811600 | 14.7 | 1.97 | 15.48 | 13.02 | 15.21 | 12.76 | 415820 |
| 1736552400 | 12.73 | 0.36 | 2.91 | 12.3 | 12.9 | 11.7 | 113676 |
| 1736379600 | 12.37 | 0.27 | 2.23 | 11.82 | 12.8099 | 11.4308 | 134219 |
| 1736293200 | 12.1 | -0.35 | -2.81 | 12.73 | 13.7 | 11.76 | 221317 |
| 1736206800 | 12.45 | -1.76 | -12.39 | 14.605 | 15.38 | 11.75 | 272581 |
| 1735947600 | 14.21 | 1.26 | 9.73 | 12.475 | 14.37 | 12.4 | 110061 |
| 1735861200 | 12.95 | -1.83 | -12.38 | 14.98 | 14.98 | 12.7 | 167268 |
| 1735688400 | 14.78 | -0.68 | -4.40 | 15.06 | 15.3929 | 13.15 | 255898 |
| 1735602000 | 15.46 | -2.06 | -11.76 | 17.0513 | 17.4745 | 13.81 | 248258 |
| 1735342800 | 17.52 | 4.96 | 39.49 | 12.4123 | 18.98 | 12.25 | 699205 |
| 1735256400 | 12.56 | 0.32 | 2.61 | 11.54 | 13.29 | 10.43 | 632444 |
| 1735077840 | 12.24 | 5.96 | 94.90 | 7.35 | 13.39 | 6.4 | 2112029 |
| 1734997200 | 6.28 | 0.26 | 4.32 | 6.16 | 6.53 | 5.61 | 65235 |
| 1734738000 | 6.0199999 | -0.65 | -9.75 | 6.64 | 6.74 | 5.96 | 136214 |
| 1734651600 | 6.67 | -0.14 | -2.06 | 6.84 | 7.03 | 6.624 | 64028 |
| 1734565200 | 6.81 | -0.26 | -3.68 | 6.86 | 7.4 | 6.7 | 191138 |
| 1734478800 | 7.07 | 0.03 | 0.43 | 6.8 | 7.09 | 6.8 | 62696 |
| 1734392400 | 7.04 | -0.17 | -2.36 | 7.195 | 7.23 | 6.96 | 29118 |
| 1734133200 | 7.21 | -0.44 | -5.75 | 7.8296 | 7.8296 | 6.95 | 52780 |
| 1734046800 | 7.65 | 0.48 | 6.69 | 7.105 | 7.89 | 7.1 | 71887 |
| 1733960400 | 7.17 | -0.08 | -1.10 | 7.29 | 7.45 | 6.78 | 50664 |
| 1733874000 | 7.25 | 0.29 | 4.17 | 6.8 | 7.27 | 6.64 | 48580 |
| 1733787600 | 6.96 | -0.12 | -1.69 | 7.18 | 7.35 | 6.87 | 44474 |
| 1733528400 | 7.08 | 0.27 | 3.96 | 6.77 | 7.1 | 6.35 | 82459 |
| 1733442000 | 6.81 | -0.2 | -2.85 | 6.975 | 7.13 | 6.5201 | 58881 |
| 1733355600 | 7.01 | -0.15 | -2.09 | 7.15 | 7.26 | 6.72 | 64257 |
| 1733269200 | 7.16 | -0.81 | -10.16 | 7.955 | 8.07 | 6.61 | 106216 |
| 1733182800 | 7.97 | 0.08 | 1.01 | 7.82 | 7.98 | 7.14 | 64354 |
| 1732917840 | 7.89 | 0.82 | 11.60 | 7.21 | 8 | 7.1106 | 42652 |
| 1732750800 | 7.07 | 0.1 | 1.43 | 7.0958 | 7.11 | 6.675 | 13146 |
| 1732664400 | 6.97 | -0.33 | -4.52 | 7.225 | 7.27 | 6.76 | 39393 |
| 1732578000 | 7.3 | 0.36 | 5.19 | 6.955 | 7.445 | 6.855172 | 61767 |
| 1732318800 | 6.94 | -0.08 | -1.14 | 6.99 | 7.202 | 6.5673 | 53075 |
| 1732232400 | 7.02 | 0.57 | 8.84 | 6.25 | 7.05 | 6.12 | 72083 |
