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 | 0.3 | 2.62008733624 | 11.45 | 11.9795 | 10.5818 | 12283 | 11.55172222 | CS |
| 4 | 1.18 | 11.1636707663 | 10.57 | 11.9795 | 10.43 | 9578 | 11.33081421 | CS |
| 12 | 0.8 | 7.30593607306 | 10.95 | 11.9795 | 10.26 | 8746 | 10.97446497 | CS |
| 26 | 1.41 | 13.6363636364 | 10.34 | 11.9795 | 10.25 | 8940 | 10.80445729 | CS |
| 52 | 1.71 | 17.03187251 | 10.04 | 16.15 | 3.97 | 8121 | 10.482082 | CS |
| 156 | -3.31 | -21.97875166 | 15.06 | 16.15 | 3.97 | 5105 | 10.60571756 | CS |
| 260 | -2.95 | -20.0680272109 | 14.7 | 17 | 3.97 | 3892 | 11.41707072 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.75 | 0.01 | 0.09 | 11.4 | 11.75 | 11.385 | 1297 |
| 1734651600 | 11.74 | 0.24 | 2.09 | 11.59 | 11.9795 | 11.35 | 15193 |
| 1734565200 | 11.5 | -0.1 | -0.86 | 11.5 | 11.59 | 10.88 | 5518 |
| 1734478800 | 11.6 | 0.2 | 1.75 | 11.2 | 11.69 | 10.86 | 25033 |
| 1734392400 | 11.4 | 0.2 | 1.79 | 11.4 | 11.4 | 11.1 | 8641 |
| 1734133200 | 11.2 | -0.4 | -3.45 | 11.45 | 11.45 | 10.5818 | 7030 |
| 1734046800 | 11.6 | 0.21 | 1.84 | 11.39 | 11.69 | 11.39 | 17026 |
| 1733960400 | 11.39 | 0.05 | 0.44 | 11.26 | 11.39 | 11.26 | 638 |
| 1733874000 | 11.34 | 0.19 | 1.70 | 11.1 | 11.45 | 11.1 | 19653 |
| 1733787600 | 11.15 | 0.08 | 0.70 | 11.12 | 11.33 | 11.1 | 11153 |
| 1733528400 | 11.0722 | -0.38 | -3.30 | 11.39 | 11.39 | 11.0722 | 9057 |
| 1733442000 | 11.45 | 0.66 | 6.12 | 10.79 | 11.5 | 10.7 | 32391 |
| 1733355600 | 10.79 | -0.03 | -0.28 | 10.68 | 10.79 | 10.68 | 9080 |
| 1733269200 | 10.82 | 0.06 | 0.57 | 10.8 | 10.8316 | 10.76 | 3483 |
| 1733182800 | 10.7587 | -0 | -0.01 | 10.71 | 10.8 | 10.7 | 5659 |
| 1732917840 | 10.76 | 0.04 | 0.37 | 10.8 | 10.8 | 10.7501 | 2165 |
| 1732750800 | 10.72 | 0.15 | 1.38 | 10.68 | 10.8 | 10.6 | 3291 |
| 1732664400 | 10.574 | -0.09 | -0.85 | 10.43 | 10.64 | 10.43 | 1090 |
| 1732578000 | 10.665 | -0.02 | -0.14 | 10.8 | 10.8 | 10.6067 | 2616 |
| 1732318800 | 10.68 | -0 | -0.03 | 10.57 | 10.68 | 10.55 | 3273 |
| 1732232400 | 10.6832 | -0.11 | -0.99 | 10.8 | 10.8 | 10.6832 | 207 |
| 1732146000 | 10.79 | 0.15 | 1.41 | 10.55 | 10.79 | 10.55 | 18941 |
| 1732059600 | 10.64 | 0.05 | 0.47 | 10.78 | 10.78 | 10.64 | 19526 |
| 1731973200 | 10.59 | 0.08 | 0.76 | 10.65 | 10.6664 | 10.34 | 3045 |
| 1731714000 | 10.51 | -0.09 | -0.85 | 10.6561 | 10.6561 | 10.51 | 2148 |
| 1731627600 | 10.6 | -0.02 | -0.19 | 10.59 | 10.63 | 10.58 | 2854 |
| 1731541200 | 10.62 | 0.17 | 1.63 | 10.45 | 10.62 | 10.45 | 10238 |
| 1731454800 | 10.45 | -0.23 | -2.14 | 10.62 | 10.62 | 10.45 | 4637 |
| 1731368400 | 10.6788 | 0.14 | 1.32 | 10.54 | 10.6788 | 10.52 | 2231 |
| 1731109200 | 10.54 | 0.08 | 0.76 | 10.44 | 10.59 | 10.44 | 3395 |
| 1731022800 | 10.46 | 0.2 | 1.95 | 10.26 | 10.49 | 10.26 | 9463 |
| 1730936400 | 10.26 | -0.2 | -1.91 | 10.46 | 10.46 | 10.26 | 1353 |
| 1730850000 | 10.46 | 0.04 | 0.38 | 10.41 | 10.7019 | 10.41 | 4113 |
| 1730763600 | 10.42 | 0.01 | 0.10 | 10.41 | 10.615 | 10.41 | 2768 |
| 1730500800 | 10.41 | -0.07 | -0.67 | 10.5 | 10.61 | 10.38 | 31811 |
| 1730414400 | 10.48 | 0.09 | 0.87 | 10.39 | 10.48 | 10.39 | 5810 |
| 1730328000 | 10.39 | -0.05 | -0.44 | 10.46 | 10.46 | 10.3131 | 9903 |
| 1730241600 | 10.436 | -0.22 | -2.04 | 10.6091 | 10.6091 | 10.37 | 10302 |
| 1730155200 | 10.6532 | 0.03 | 0.30 | 10.7364 | 10.7364 | 10.6532 | 728 |
| 1729896000 | 10.6215 | 0.01 | 0.11 | 10.7483 | 10.7483 | 10.57 | 2458 |
| 1729809600 | 10.61 | -0.06 | -0.56 | 10.52 | 10.764 | 10.52 | 5765 |
| 1729723200 | 10.67 | -0.13 | -1.20 | 10.79 | 10.87 | 10.44 | 6768 |
| 1729636800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.9 | 10.79 | 5534 |
| 1729550400 | 10.9 | -0.12 | -1.13 | 11.08 | 11.08 | 10.86 | 10510 |
| 1729291200 | 11.0249 | 0.11 | 1.05 | 10.88 | 11.0249 | 10.88 | 826 |
| 1729204800 | 10.91 | 0.02 | 0.14 | 10.9 | 10.91 | 10.9 | 253 |
| 1729118400 | 10.895 | -0.06 | -0.50 | 10.99 | 11.01 | 10.84 | 4600 |
| 1729032000 | 10.95 | 0.05 | 0.46 | 10.9 | 10.99 | 10.9 | 2451 |
| 1728945600 | 10.9 | -0.07 | -0.68 | 10.9 | 10.9 | 10.9 | 269 |
| 1728686400 | 10.9744 | 0.01 | 0.06 | 10.89 | 11 | 10.89 | 3231 |
| 1728600000 | 10.9677 | 0.08 | 0.74 | 10.89 | 10.9677 | 10.89 | 4835 |
| 1728513600 | 10.8874 | 0.01 | 0.07 | 10.98 | 11.1927 | 10.78 | 6941 |
| 1728427200 | 10.8799 | 0.03 | 0.28 | 10.94 | 10.94 | 10.85 | 4139 |
| 1728340800 | 10.85 | -0.06 | -0.55 | 10.99 | 10.99 | 10.81 | 3601 |
| 1728081600 | 10.91 | -0.04 | -0.37 | 10.9101 | 10.9101 | 10.8 | 11278 |
| 1727995200 | 10.95 | -0.09 | -0.82 | 11.05 | 11.05 | 10.84 | 30660 |
| 1727908800 | 11.04 | -0.16 | -1.43 | 11.19 | 11.2675 | 10.89 | 21855 |
| 1727822400 | 11.2 | 0.16 | 1.47 | 11.21 | 11.21 | 10.9231 | 28624 |
| 1727736000 | 11.0375 | 0.07 | 0.62 | 11.12 | 11.12 | 10.9078 | 14426 |
| 1727476800 | 10.97 | 0.12 | 1.06 | 10.95 | 11.06 | 10.9 | 21517 |
| 1727390400 | 10.855 | 0.08 | 0.70 | 10.78 | 11.062 | 10.78 | 10008 |
| 1727304000 | 10.78 | 0 | 0.00 | 10.77 | 10.83 | 10.75 | 18072 |
| 1727217600 | 10.78 | -0.02 | -0.19 | 10.8 | 10.8 | 10.78 | 3140 |
| 1727131200 | 10.8 | -0.01 | -0.09 | 10.81 | 10.96 | 10.8 | 20362 |
