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 | -0.12 | -0.981193785773 | 12.23 | 12.2809 | 12.05 | 157797 | 12.19137233 | CS |
| 4 | -0.05 | -0.411184210526 | 12.16 | 12.2809 | 11.95 | 128415 | 12.13765385 | CS |
| 12 | -0.12 | -0.981193785773 | 12.23 | 12.78 | 11.82 | 138913 | 12.17553855 | CS |
| 26 | -0.54 | -4.26877470356 | 12.65 | 13.13 | 11.82 | 115944 | 12.4158964 | CS |
| 52 | 0.16 | 1.33891213389 | 11.95 | 13.13 | 11.45 | 90601 | 12.31105631 | CS |
| 156 | -1.67 | -12.1190130624 | 13.78 | 13.8 | 10.06 | 87609 | 11.90726572 | CS |
| 260 | -2.99 | -19.8013245033 | 15.1 | 15.95 | 10.06 | 80121 | 12.6753422 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 12.11 | -0.01 | -0.08 | 12.12 | 12.17 | 12.11 | 51207 |
| 1739490000 | 12.12 | 0.02 | 0.17 | 12.16 | 12.16 | 12.0862 | 133085 |
| 1739403600 | 12.1 | -0.12 | -0.98 | 12.14 | 12.15 | 12.05 | 142226 |
| 1739317200 | 12.22 | -0.05 | -0.41 | 12.24 | 12.24 | 12.18 | 196569 |
| 1739230800 | 12.27 | 0.05 | 0.41 | 12.26 | 12.2809 | 12.22 | 155777 |
| 1738971600 | 12.22 | 0.02 | 0.16 | 12.23 | 12.24 | 12.18 | 160712 |
| 1738885200 | 12.2 | -0.02 | -0.16 | 12.24 | 12.25 | 12.19 | 88979 |
| 1738798800 | 12.22 | 0.09 | 0.74 | 12.2 | 12.2237 | 12.1501 | 142547 |
| 1738712400 | 12.13 | 0 | 0.00 | 12.13 | 12.2 | 12.067 | 118470 |
| 1738626000 | 12.13 | 0.02 | 0.17 | 12.11 | 12.1899 | 12.05 | 134462 |
| 1738366800 | 12.11 | 0 | 0.00 | 12.11 | 12.18 | 12.0802 | 84191 |
| 1738280400 | 12.11 | 0.07 | 0.58 | 12.04 | 12.115 | 12.0357 | 170264 |
| 1738194000 | 12.04 | -0.01 | -0.08 | 12.05 | 12.0597 | 11.99 | 84667 |
| 1738107600 | 12.05 | 0.03 | 0.25 | 12.01 | 12.06 | 11.98 | 92106 |
| 1738021200 | 12.02 | 0.03 | 0.25 | 11.99 | 12.03 | 11.95 | 134211 |
| 1737762000 | 11.99 | -0.15 | -1.19 | 11.99 | 12.0345 | 11.96 | 171142 |
| 1737675600 | 12.135 | 0 | 0.00 | 12.135 | 12.135 | 12.135 | 0 |
| 1737589200 | 12.135 | -0.11 | -0.86 | 12.23 | 12.25 | 12.13 | 99527 |
| 1737502800 | 12.24 | 0.11 | 0.91 | 12.2034 | 12.24 | 12.18 | 75510 |
| 1737157200 | 12.13 | 0.02 | 0.17 | 12.16 | 12.17 | 12.07 | 126307 |
| 1737070800 | 12.11 | 0.12 | 1.00 | 12.06 | 12.13 | 12.01 | 168745 |
| 1736984400 | 11.99 | 0.05 | 0.42 | 11.98 | 12.0187 | 11.93 | 54902 |
| 1736898000 | 11.94 | -0.08 | -0.67 | 12.01 | 12.01 | 11.92 | 51717 |
| 1736811600 | 12.02 | -0.02 | -0.17 | 12 | 12.0397 | 11.97 | 62030 |
| 1736552400 | 12.04 | -0.05 | -0.37 | 12.1244 | 12.1648 | 12 | 96341 |
| 1736379600 | 12.085 | -0.06 | -0.45 | 12.1 | 12.16 | 12.085 | 78883 |
| 1736293200 | 12.14 | 0.07 | 0.58 | 12.09 | 12.18 | 12.05 | 116951 |
| 1736206800 | 12.07 | -0.11 | -0.90 | 12.17 | 12.1791 | 12.03 | 120579 |
| 1735947600 | 12.18 | 0.08 | 0.66 | 12.1 | 12.18 | 12.1 | 90055 |
| 1735861200 | 12.1 | -0.07 | -0.58 | 12.165 | 12.165 | 12.07 | 104269 |
| 1735688400 | 12.17 | 0.2 | 1.67 | 12.05 | 12.24 | 11.9707 | 281015 |
| 1735602000 | 11.97 | 0.03 | 0.25 | 11.895 | 11.98 | 11.84 | 286231 |
| 1735342800 | 11.94 | -0.03 | -0.25 | 11.97 | 11.97 | 11.82 | 260485 |
| 1735256400 | 11.97 | 0.05 | 0.42 | 11.92 | 12.02 | 11.91 | 213524 |
| 1735077840 | 11.92 | 0.05 | 0.42 | 11.88 | 11.95 | 11.84 | 143819 |
| 1734997200 | 11.87 | 0 | 0.00 | 11.83 | 11.91 | 11.82 | 236747 |
| 1734738000 | 11.87 | -0.07 | -0.59 | 11.9989 | 12.03 | 11.86 | 249244 |
| 1734651600 | 11.94 | -0.06 | -0.50 | 12.02 | 12.0595 | 11.9 | 207121 |
| 1734565200 | 12 | -0.08 | -0.66 | 12.08 | 12.11 | 12 | 108046 |
| 1734478800 | 12.08 | -0.12 | -0.98 | 12.21 | 12.21 | 12.02 | 190361 |
| 1734392400 | 12.2 | -0.1 | -0.81 | 12.31 | 12.33 | 12.12 | 189922 |
| 1734133200 | 12.3 | -0.23 | -1.83 | 12.4392 | 12.4806 | 12.275 | 195068 |
| 1734046800 | 12.5299 | -0.12 | -0.95 | 12.648 | 12.648 | 12.51 | 99285 |
| 1733960400 | 12.65 | 0.07 | 0.56 | 12.65 | 12.65 | 12.5404 | 150898 |
| 1733874000 | 12.58 | -0.03 | -0.24 | 12.63 | 12.66 | 12.58 | 79967 |
| 1733787600 | 12.61 | -0.05 | -0.39 | 12.63 | 12.65 | 12.6 | 42708 |
| 1733528400 | 12.66 | 0.02 | 0.16 | 12.68 | 12.68 | 12.6101 | 43588 |
| 1733442000 | 12.64 | -0.03 | -0.24 | 12.65 | 12.69 | 12.6 | 72753 |
| 1733355600 | 12.67 | -0.01 | -0.08 | 12.7 | 12.73 | 12.63 | 140103 |
| 1733269200 | 12.68 | -0.03 | -0.24 | 12.78 | 12.78 | 12.67 | 92968 |
| 1733182800 | 12.71 | 0.09 | 0.71 | 12.5853 | 12.76 | 12.53 | 187856 |
| 1732917840 | 12.62 | 0.14 | 1.12 | 12.56 | 12.62 | 12.51 | 49519 |
| 1732750800 | 12.48 | 0.11 | 0.89 | 12.42 | 12.5 | 12.35 | 167619 |
| 1732664400 | 12.37 | 0.02 | 0.16 | 12.39 | 12.41 | 12.2701 | 152468 |
| 1732578000 | 12.35 | 0.13 | 1.06 | 12.3393 | 12.36 | 12.3 | 177337 |
| 1732318800 | 12.22 | 0.01 | 0.08 | 12.26 | 12.26 | 12.195 | 111567 |
| 1732232400 | 12.21 | 0 | 0.00 | 12.22 | 12.27 | 12.21 | 92464 |
| 1732146000 | 12.21 | -0.03 | -0.25 | 12.2561 | 12.2655 | 12.21 | 175983 |
| 1732059600 | 12.24 | -0.05 | -0.41 | 12.28 | 12.3252 | 12.24 | 126834 |
| 1731973200 | 12.29 | 0 | 0.00 | 12.3271 | 12.3271 | 12.27 | 127544 |
