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 | -1.48 | -10.9225092251 | 13.55 | 13.73 | 12 | 249855 | 13.10353855 | DR |
| 4 | 0.13 | 1.08877721943 | 11.94 | 15.535 | 11.48 | 278504 | 13.29656873 | DR |
| 12 | 3.86 | 47.0158343484 | 8.21 | 15.535 | 8.17 | 281965 | 12.58678217 | DR |
| 26 | 5.33 | 79.0801186944 | 6.74 | 15.535 | 5.52 | 213557 | 10.43409254 | DR |
| 52 | 5.56 | 85.4070660522 | 6.51 | 15.535 | 5.52 | 209279 | 9.19772038 | DR |
| 156 | 7.01 | 138.537549407 | 5.06 | 15.535 | 3.72 | 153432 | 7.23052954 | DR |
| 260 | 0.92 | 8.25112107623 | 11.15 | 15.535 | 3.72 | 195757 | 6.90394415 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 12.07 | -0.49 | -3.90 | 12.72 | 12.72 | 11.91 | 166705 |
| 1737070800 | 12.56 | -0.54 | -4.12 | 12.81 | 13.13 | 12.31 | 166978 |
| 1736984400 | 13.1 | -0.22 | -1.65 | 13.54 | 13.59 | 12.8 | 276017 |
| 1736898000 | 13.32 | 0.58 | 4.55 | 12.48 | 13.53 | 12.45 | 402121 |
| 1736811600 | 12.74 | -0.98 | -7.14 | 13.37 | 13.39 | 12.57 | 249446 |
| 1736552400 | 13.72 | 0.17 | 1.25 | 13.55 | 13.73 | 13.03 | 154714 |
| 1736379600 | 13.55 | -0.49 | -3.49 | 14.23 | 14.51 | 13.25 | 393838 |
| 1736293200 | 14.04 | -0.14 | -0.99 | 14.05 | 15.535 | 13.11 | 519512 |
| 1736206800 | 14.18 | 0 | 0.00 | 14.67 | 15.17 | 14.12 | 331794 |
| 1735947600 | 14.18 | 0.38 | 2.75 | 13.96 | 14.34 | 13.09 | 334873 |
| 1735861200 | 13.8 | 1.21 | 9.61 | 12.92 | 13.89 | 12.8 | 430056 |
| 1735688400 | 12.59 | -0.12 | -0.94 | 12.7 | 13.11 | 12.4002 | 109444 |
| 1735602000 | 12.71 | -0.66 | -4.94 | 13.61 | 13.7 | 12.536 | 231935 |
| 1735342800 | 13.37 | 0.47 | 3.64 | 13.05 | 13.39 | 12.55 | 319564 |
| 1735256400 | 12.9 | 0.77 | 6.35 | 12.38 | 13.08 | 12.1021 | 223417 |
| 1735077840 | 12.13 | 0.07 | 0.58 | 11.95 | 12.14 | 11.81 | 83336 |
| 1734997200 | 12.06 | 0.17 | 1.43 | 12 | 12.21 | 11.66 | 230827 |
| 1734738000 | 11.89 | 0.14 | 1.19 | 11.94 | 12.1 | 11.48 | 276689 |
| 1734651600 | 11.75 | -0.63 | -5.09 | 12.79 | 13.03 | 11.73 | 442402 |
| 1734565200 | 12.38 | -0.96 | -7.20 | 13.5 | 13.51 | 12.17 | 297433 |
| 1734478800 | 13.34 | -0.47 | -3.40 | 14.04 | 14.2843 | 13.18 | 228233 |
| 1734392400 | 13.81 | 0.21 | 1.54 | 13.68 | 14.7 | 13.62 | 488578 |
| 1734133200 | 13.6 | -0.21 | -1.52 | 13.94 | 14.2456 | 13.41 | 232403 |
| 1734046800 | 13.81 | 0.06 | 0.44 | 13.66 | 14.3378 | 13.6 | 249329 |
| 1733960400 | 13.75 | 0.42 | 3.15 | 13.5 | 14.14 | 13.2 | 255747 |
| 1733874000 | 13.33 | -0.41 | -2.98 | 13.8 | 14.2899 | 13.04 | 240247 |
| 1733787600 | 13.74 | 0.26 | 1.93 | 13.51 | 14.785 | 13.49 | 633539 |
| 1733528400 | 13.48 | -0.21 | -1.53 | 13.72 | 13.9163 | 13.09 | 150739 |
| 1733442000 | 13.69 | 0.76 | 5.88 | 12.85 | 13.7199 | 12.772 | 187182 |
| 1733355600 | 12.93 | -0.48 | -3.58 | 13.78 | 13.78 | 12.83 | 223299 |
| 1733269200 | 13.41 | -0.29 | -2.12 | 13.86 | 14.03 | 13.31 | 275046 |
| 1733182800 | 13.7 | 0.14 | 1.03 | 13.71 | 14.09 | 13.25 | 251236 |
| 1732917840 | 13.56 | 0.29 | 2.19 | 13.21 | 13.8086 | 12.81 | 244015 |
| 1732750800 | 13.27 | -0.28 | -2.07 | 13.64 | 13.7 | 13.05 | 130108 |
| 1732664400 | 13.55 | 0.08 | 0.59 | 13.54 | 13.84 | 13.26 | 161776 |
| 1732578000 | 13.47 | 0.27 | 2.05 | 13.31 | 13.81 | 13.31 | 552122 |
| 1732318800 | 13.2 | 0.35 | 2.72 | 13 | 13.66 | 12.9 | 355293 |
| 1732232400 | 12.85 | -0.18 | -1.38 | 12.86 | 13.5 | 12.805 | 196080 |
| 1732146000 | 13.03 | -0.41 | -3.05 | 13.66 | 13.9 | 12.83 | 216476 |
| 1732059600 | 13.44 | -0.48 | -3.45 | 14 | 14.085 | 13.24 | 187247 |
| 1731973200 | 13.92 | 0.74 | 5.61 | 13.24 | 14.13 | 13.13 | 292572 |
| 1731714000 | 13.18 | 0.18 | 1.38 | 12.98 | 13.53 | 12.69 | 389149 |
| 1731627600 | 13 | 1.4 | 12.07 | 11.7 | 13.25 | 11.5 | 509230 |
| 1731541200 | 11.6 | 0.77 | 7.11 | 10.85 | 11.676 | 10.83 | 129925 |
| 1731454800 | 10.83 | -0.3 | -2.70 | 11.09 | 11.18 | 10.67 | 162836 |
| 1731368400 | 11.13 | -0.38 | -3.30 | 11.5 | 11.67 | 10.81 | 210741 |
| 1731109200 | 11.51 | -0.24 | -2.04 | 11.6 | 11.8 | 10.8 | 324488 |
| 1731022800 | 11.75 | 0.51 | 4.54 | 11.24 | 12.06 | 11.1 | 317670 |
| 1730936400 | 11.24 | 1.06 | 10.41 | 10.35 | 11.31 | 10.35 | 554970 |
| 1730850000 | 10.18 | 0.64 | 6.71 | 9.55 | 10.27 | 9.515 | 345705 |
| 1730763600 | 9.5399999 | 0.26 | 2.80 | 9.36 | 9.7449999 | 9.3 | 177413 |
| 1730500800 | 9.28 | 0 | 0.00 | 9.36 | 9.66 | 9.26 | 240659 |
| 1730414400 | 9.28 | 0.29 | 3.23 | 8.97 | 9.32 | 8.925 | 254094 |
| 1730328000 | 8.99 | 0.27 | 3.10 | 8.7899999 | 9.19 | 8.45 | 248006 |
| 1730241600 | 8.72 | -0.05 | -0.57 | 8.86 | 9.25 | 8.64 | 197042 |
| 1730155200 | 8.77 | 0.12 | 1.39 | 8.83 | 8.91 | 8.56 | 240011 |
| 1729896000 | 8.65 | 0.51 | 6.27 | 8.21 | 8.88 | 8.17 | 262446 |
| 1729809600 | 8.14 | 0.37 | 4.76 | 7.77 | 8.24 | 7.765 | 160047 |
| 1729723200 | 7.77 | -0.32 | -3.96 | 8.0399999 | 8.16 | 7.75 | 123210 |
| 1729636800 | 8.09 | -0.18 | -2.18 | 8.28 | 8.32 | 7.94 | 115583 |
| 1729550400 | 8.27 | -0.14 | -1.66 | 8.41 | 8.412 | 8.22 | 77429 |
| 1729291200 | 8.41 | -0.16 | -1.87 | 8.61 | 8.64 | 8.192 | 165404 |
