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 | 0.8 | 9.43396226415 | 8.48 | 9.35 | 8.3047 | 194455 | 8.87226573 | CS |
| 4 | 0.59 | 6.78941311853 | 8.69 | 9.35 | 8.3047 | 253264 | 8.78960529 | CS |
| 12 | -0.34 | -3.5343035343 | 9.62 | 11.39 | 8.3047 | 318163 | 9.84240566 | CS |
| 26 | -2.61 | -21.9512195122 | 11.89 | 13.455 | 8.3047 | 284962 | 10.01378225 | CS |
| 52 | -5.96 | -39.1076115486 | 15.24 | 17.647 | 8.3047 | 278178 | 11.47668587 | CS |
| 156 | -9.95 | -51.7420696828 | 19.23 | 20.2 | 7.53 | 286173 | 13.40362339 | CS |
| 260 | -7.54 | -44.8275862069 | 16.82 | 28.325 | 7.24 | 316159 | 14.10178534 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 9.28 | 0.14 | 1.53 | 9.25 | 9.39 | 9.19 | 174149 |
| 1737070800 | 9.14 | -0.04 | -0.44 | 9.15 | 9.2425 | 9.06 | 153460 |
| 1736984400 | 9.18 | 0.23 | 2.57 | 9.1 | 9.2899999 | 9.0399999 | 195346 |
| 1736898000 | 8.95 | 0.11 | 1.24 | 8.94 | 9.059 | 8.705 | 177465 |
| 1736811600 | 8.84 | 0.44 | 5.24 | 8.33 | 8.8699999 | 8.33 | 217357 |
| 1736552400 | 8.4 | -0.23 | -2.67 | 8.48 | 8.58 | 8.3047 | 228649 |
| 1736379600 | 8.63 | -0.08 | -0.92 | 8.705 | 8.73 | 8.47 | 249346 |
| 1736293200 | 8.71 | -0.09 | -1.02 | 8.905 | 8.93 | 8.6649999 | 319863 |
| 1736206800 | 8.8 | -0.2 | -2.22 | 9.1199999 | 9.27 | 8.8 | 196076 |
| 1735947600 | 9 | 0.1 | 1.12 | 8.99 | 9.0399999 | 8.83 | 145121 |
| 1735861200 | 8.9 | -0.23 | -2.52 | 9.24 | 9.32 | 8.8 | 250808 |
| 1735688400 | 9.13 | 0.36 | 4.10 | 8.85 | 9.19 | 8.84 | 238430 |
| 1735602000 | 8.77 | 0 | 0.00 | 8.65 | 8.835 | 8.5399999 | 191699 |
| 1735342800 | 8.77 | -0.18 | -2.01 | 8.89 | 9.07 | 8.72 | 237207 |
| 1735256400 | 8.95 | 0.15 | 1.70 | 8.66 | 9.005 | 8.65 | 189735 |
| 1735077840 | 8.8 | 0.16 | 1.85 | 8.66 | 8.82 | 8.5782 | 163768 |
| 1734997200 | 8.64 | 0.01 | 0.12 | 8.63 | 8.805 | 8.53 | 347724 |
| 1734738000 | 8.63 | -0.14 | -1.60 | 8.69 | 9.075 | 8.581 | 803437 |
| 1734651600 | 8.77 | -0.23 | -2.56 | 9.02 | 9.21 | 8.69 | 367297 |
| 1734565200 | 9 | -0.35 | -3.74 | 9.55 | 9.76 | 8.9 | 288045 |
| 1734478800 | 9.35 | -0.06 | -0.64 | 9.375 | 9.58 | 9.17 | 268973 |
| 1734392400 | 9.41 | -0.5 | -5.05 | 9.84 | 9.955 | 9.41 | 253113 |
| 1734133200 | 9.91 | 0.04 | 0.41 | 9.8122 | 9.92 | 9.74 | 293582 |
| 1734046800 | 9.8699999 | -0.13 | -1.30 | 9.93 | 9.99 | 9.82 | 224868 |
| 1733960400 | 10 | -0.1 | -0.99 | 10.19 | 10.245 | 10 | 227259 |
| 1733874000 | 10.1 | -0.09 | -0.88 | 10.18 | 10.3 | 9.89 | 314128 |
| 1733787600 | 10.19 | -0.02 | -0.20 | 10.395 | 10.625 | 10.125 | 246331 |
| 1733528400 | 10.21 | -0.04 | -0.39 | 10.365 | 10.41 | 10.06 | 138813 |
| 1733442000 | 10.25 | -0.25 | -2.38 | 10.44 | 10.59 | 10.22 | 186658 |
| 1733355600 | 10.5 | 0.03 | 0.29 | 10.46 | 10.555 | 10.34 | 357736 |
| 1733269200 | 10.47 | -0.11 | -1.04 | 10.59 | 10.59 | 10.31 | 220952 |
| 1733182800 | 10.58 | -0.05 | -0.47 | 10.59 | 10.73 | 10.45 | 327500 |
| 1732917840 | 10.63 | 0 | 0.00 | 10.73 | 10.8 | 10.6 | 155994 |
| 1732750800 | 10.63 | 0.07 | 0.66 | 10.67 | 10.93 | 10.62 | 196237 |
| 1732664400 | 10.56 | -0.39 | -3.56 | 10.815 | 10.815 | 10.5 | 317260 |
| 1732578000 | 10.95 | 0.14 | 1.30 | 11 | 11.32 | 10.95 | 1352489 |
| 1732318800 | 10.81 | 0.24 | 2.27 | 10.62 | 10.85 | 10.57 | 192052 |
| 1732232400 | 10.57 | 0.55 | 5.49 | 10.07 | 10.63 | 10.045 | 257356 |
| 1732146000 | 10.02 | -0.03 | -0.30 | 10.18 | 10.2 | 9.89 | 344007 |
| 1732059600 | 10.05 | -0.42 | -4.01 | 10.335 | 10.35 | 10.02 | 212508 |
| 1731973200 | 10.47 | -0.05 | -0.48 | 10.52 | 10.68 | 10.41 | 195477 |
| 1731714000 | 10.52 | -0.15 | -1.41 | 10.83 | 10.92 | 10.463 | 256641 |
| 1731627600 | 10.67 | 0.1 | 0.95 | 10.65 | 10.69 | 10.503 | 203340 |
| 1731541200 | 10.57 | -0.19 | -1.77 | 10.95 | 11.12 | 10.57 | 311503 |
| 1731454800 | 10.76 | -0.44 | -3.93 | 11.16 | 11.25 | 10.75 | 342185 |
| 1731368400 | 11.2 | 0.16 | 1.45 | 11.2599 | 11.39 | 11.13 | 324698 |
| 1731109200 | 11.04 | 0.33 | 3.08 | 10.5 | 11.1 | 10.48 | 499902 |
| 1731022800 | 10.71 | -0.23 | -2.10 | 10.85 | 10.88 | 10.63 | 396283 |
| 1730936400 | 10.94 | 1.45 | 15.28 | 10.2141 | 11.14 | 10.2141 | 734249 |
| 1730850000 | 9.49 | 0.86 | 9.97 | 8.8 | 9.535 | 8.7872 | 469946 |
| 1730763600 | 8.63 | -0.27 | -3.03 | 8.86 | 8.99 | 8.6 | 456025 |
| 1730500800 | 8.9 | -0.44 | -4.71 | 9.21 | 9.305 | 8.85 | 492089 |
| 1730414400 | 9.34 | -1.03 | -9.93 | 9.355 | 9.96 | 8.5 | 856365 |
| 1730328000 | 10.37 | 0.57 | 5.82 | 9.77 | 10.55 | 9.77 | 716631 |
| 1730241600 | 9.8 | -0.25 | -2.49 | 9.97 | 10.03 | 9.735 | 183454 |
| 1730155200 | 10.05 | 0.41 | 4.25 | 9.905 | 10.11 | 9.84 | 178282 |
| 1729896000 | 9.64 | 0.1 | 1.05 | 9.6199999 | 9.82 | 9.57 | 151410 |
| 1729809600 | 9.5399999 | -0.11 | -1.14 | 9.64 | 9.705 | 9.465 | 127351 |
| 1729723200 | 9.65 | -0.11 | -1.13 | 9.71 | 9.76 | 9.52 | 182906 |
| 1729636800 | 9.76 | -0.09 | -0.91 | 9.8699999 | 9.91 | 9.75 | 169704 |
| 1729550400 | 9.85 | -0.35 | -3.43 | 10.29 | 10.29 | 9.8298 | 324530 |
| 1729291200 | 10.2 | 0.01 | 0.10 | 10.28 | 10.28 | 10.135 | 190791 |
