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 | 0.575 | 6.62061024755 | 8.685 | 9.39 | 8.58 | 355645 | 9.07540228 | CS |
| 4 | -0.78 | -7.76892430279 | 10.04 | 10.21 | 7.41 | 367674 | 8.65716899 | CS |
| 12 | 2.04 | 28.2548476454 | 7.22 | 10.3 | 7.22 | 330104 | 8.72725781 | CS |
| 26 | 4.69 | 102.625820569 | 4.57 | 10.3 | 4.1 | 400397 | 7.20812602 | CS |
| 52 | 4.76 | 105.777777778 | 4.5 | 10.3 | 3.29 | 305860 | 6.29240143 | CS |
| 156 | -0.65 | -6.55903128153 | 9.91 | 13.39 | 3.045 | 136909 | 6.23260549 | CS |
| 260 | 2.869 | 44.891253325 | 6.391 | 13.39 | 3.045 | 83381 | 6.2555821 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.26 | 0.04 | 0.43 | 9.34 | 9.46 | 9.24 | 293007 |
| 1732664400 | 9.22 | 0.11 | 1.21 | 9.02 | 9.3699999 | 9.01 | 274529 |
| 1732578000 | 9.11 | -0.23 | -2.46 | 9.175 | 9.375 | 8.93 | 572009 |
| 1732318800 | 9.34 | 0.34 | 3.78 | 8.95 | 9.39 | 8.88 | 395141 |
| 1732232400 | 9 | 0.35 | 4.05 | 8.72 | 9 | 8.63 | 183449 |
| 1732146000 | 8.65 | -0.06 | -0.69 | 8.685 | 8.97 | 8.58 | 353095 |
| 1732059600 | 8.71 | 0.19 | 2.23 | 8.63 | 8.77 | 8.315 | 411445 |
| 1731973200 | 8.52 | 0.66 | 8.40 | 8.15 | 8.68 | 8.15 | 604851 |
| 1731714000 | 7.86 | 0.14 | 1.81 | 7.745 | 8.017 | 7.63 | 693546 |
| 1731627600 | 7.72 | 0.21 | 2.80 | 7.49 | 7.79 | 7.41 | 644900 |
| 1731541200 | 7.51 | -0.23 | -2.97 | 7.73 | 7.9 | 7.5 | 487341 |
| 1731454800 | 7.74 | -0.47 | -5.72 | 8.11 | 8.17 | 7.68 | 446126 |
| 1731368400 | 8.21 | -0.98 | -10.66 | 8.82 | 8.82 | 8.19 | 352604 |
| 1731109200 | 9.19 | -0.24 | -2.55 | 9.23 | 9.33 | 9.0399999 | 143277 |
| 1731022800 | 9.43 | 0.37 | 4.08 | 9.15 | 9.5399999 | 9.02 | 316682 |
| 1730936400 | 9.06 | -0.24 | -2.58 | 8.7899999 | 9.16 | 8.7 | 320654 |
| 1730850000 | 9.3 | -0.18 | -1.90 | 9.59 | 9.63 | 9.2705 | 150691 |
| 1730763600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.74 | 9.42 | 212185 |
| 1730500800 | 9.6 | -0.14 | -1.44 | 9.7899999 | 9.85 | 9.56 | 183382 |
| 1730414400 | 9.74 | -0.28 | -2.79 | 9.81 | 9.86 | 9.52 | 435567 |
| 1730328000 | 10.02 | -0.02 | -0.20 | 10.04 | 10.21 | 9.85 | 172011 |
| 1730241600 | 10.04 | 0.2 | 2.03 | 9.89 | 10.095 | 9.84 | 174835 |
| 1730155200 | 9.84 | -0.13 | -1.30 | 9.96 | 9.96 | 9.75 | 186696 |
| 1729896000 | 9.97 | -0.22 | -2.16 | 10.13 | 10.24 | 9.91 | 299829 |
| 1729809600 | 10.19 | -0.05 | -0.49 | 10.3 | 10.3 | 9.83 | 232610 |
| 1729723200 | 10.24 | 0.11 | 1.09 | 9.98 | 10.25 | 9.97 | 234479 |
| 1729636800 | 10.13 | 0 | 0.00 | 10.3 | 10.3 | 9.99 | 288449 |
| 1729550400 | 10.13 | 0.31 | 3.16 | 9.94 | 10.3 | 9.94 | 481869 |
| 1729291200 | 9.82 | 0.44 | 4.69 | 9.53 | 9.93 | 9.53 | 314035 |
| 1729204800 | 9.38 | -0.03 | -0.32 | 9.45 | 9.59 | 9.26 | 232776 |
| 1729118400 | 9.41 | 0 | 0.00 | 9.5 | 9.82 | 9.405 | 219603 |
| 1729032000 | 9.41 | 0.42 | 4.67 | 8.93 | 9.44 | 8.91 | 318882 |
| 1728945600 | 8.99 | 0.15 | 1.70 | 8.83 | 9.0399999 | 8.75 | 87932 |
| 1728686400 | 8.84 | 0.12 | 1.38 | 8.77 | 9.01 | 8.77 | 220747 |
| 1728600000 | 8.72 | 0.47 | 5.70 | 8.32 | 8.72 | 8.28 | 234852 |
| 1728513600 | 8.25 | -0.11 | -1.32 | 8.35 | 8.35 | 8.03 | 302935 |
| 1728427200 | 8.36 | 0.09 | 1.09 | 8.2 | 8.3699999 | 8.195 | 175554 |
| 1728340800 | 8.27 | -0.23 | -2.71 | 8.5 | 8.5 | 8.2 | 338611 |
| 1728081600 | 8.5 | 0.15 | 1.80 | 8.28 | 8.58 | 8.27 | 297950 |
| 1727995200 | 8.35 | -0.23 | -2.68 | 8.47 | 8.56 | 8.345 | 252551 |
| 1727908800 | 8.58 | 0.02 | 0.23 | 8.5 | 8.63 | 8.3699999 | 322516 |
| 1727822400 | 8.56 | 0.1 | 1.18 | 8.58 | 8.749 | 8.35 | 269171 |
| 1727735520 | 8.46 | -0.06 | -0.70 | 8.46 | 8.575 | 8.39 | 324364 |
| 1727476800 | 8.52 | -0.01 | -0.12 | 8.5 | 8.6585 | 8.36 | 539582 |
| 1727390400 | 8.53 | -0.04 | -0.47 | 8.65 | 8.72 | 8.52 | 394175 |
| 1727304000 | 8.57 | -0.11 | -1.27 | 8.69 | 8.7 | 8.51 | 296684 |
| 1727217600 | 8.68 | 0.08 | 0.93 | 8.63 | 8.78 | 8.48 | 333746 |
| 1727131200 | 8.6 | -0.23 | -2.60 | 8.9 | 8.9 | 8.595 | 272385 |
| 1726872000 | 8.83 | -0.02 | -0.23 | 9.02 | 9.02 | 8.58 | 466719 |
| 1726785600 | 8.85 | -0.11 | -1.23 | 9.2258 | 9.26 | 8.77 | 461233 |
| 1726699200 | 8.96 | 0.04 | 0.45 | 8.84 | 9.42 | 8.785 | 439044 |
| 1726612800 | 8.92 | 0.27 | 3.12 | 8.555 | 8.935 | 8.53 | 343189 |
| 1726526400 | 8.65 | -0.13 | -1.48 | 8.8 | 8.8 | 8.3699999 | 301900 |
| 1726267200 | 8.78 | 0.1 | 1.15 | 8.8552 | 8.89 | 8.6199999 | 327762 |
| 1726180800 | 8.68 | 0.81 | 10.29 | 8.25 | 8.72 | 8.2295 | 378102 |
| 1726094400 | 7.87 | -0.12 | -1.50 | 7.94 | 8 | 7.71 | 267862 |
| 1726008000 | 7.99 | 0.38 | 4.99 | 7.59 | 8 | 7.57 | 290300 |
| 1725921600 | 7.61 | 0.05 | 0.66 | 7.61 | 7.7799 | 7.575 | 231339 |
| 1725662400 | 7.56 | -0.12 | -1.56 | 7.81 | 7.85 | 7.56 | 585578 |
| 1725576000 | 7.68 | 0.33 | 4.49 | 7.5398 | 7.69 | 7.39 | 396634 |
| 1725489600 | 7.35 | -0.04 | -0.54 | 7.22 | 7.43 | 7.22 | 315292 |
| 1725403200 | 7.39 | -0.26 | -3.40 | 7.5113 | 7.55 | 7.31 | 626351 |
| 1725057600 | 7.65 | 0.08 | 1.06 | 7.59 | 7.76 | 7.525 | 656362 |
| 1724971200 | 7.57 | -0.2 | -2.57 | 7.86 | 7.86 | 7.5 | 364552 |
| 1724884800 | 7.77 | -0.12 | -1.52 | 7.75 | 7.805 | 7.545 | 293851 |
