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 | -0.1458 | -1.43928923988 | 10.13 | 10.47 | 9.927 | 1094000 | 10.22353362 | CS |
| 4 | 1.0342 | 11.5553072626 | 8.95 | 10.49 | 8.81 | 1104895 | 9.78642798 | CS |
| 12 | 0.4342 | 4.54659685864 | 9.55 | 10.85 | 8.22 | 1171795 | 9.71864463 | CS |
| 26 | -0.9158 | -8.40183486239 | 10.9 | 11.065 | 8.22 | 1144092 | 9.81064665 | CS |
| 52 | -0.5958 | -5.63137996219 | 10.58 | 12.79 | 8.22 | 1131449 | 10.61570362 | CS |
| 156 | -4.8858 | -32.8567585743 | 14.87 | 30.17 | 8.22 | 1656741 | 16.55878864 | CS |
| 260 | -6.2858 | -38.6342962508 | 16.27 | 30.17 | 1.5 | 1832643 | 12.12752414 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 10.08 | -0.04 | -0.40 | 10.13 | 10.195 | 9.91 | 1096129 |
| 1737157200 | 10.12 | -0.07 | -0.69 | 10.11 | 10.235 | 10.015 | 924220 |
| 1737070800 | 10.19 | -0.1 | -0.97 | 10.3 | 10.37 | 10.105 | 1337394 |
| 1736984400 | 10.29 | 0 | 0.00 | 10.43 | 10.47 | 10.23 | 995072 |
| 1736898000 | 10.29 | 0.1 | 0.98 | 10.13 | 10.41 | 10.07 | 1119313 |
| 1736811600 | 10.19 | -0.01 | -0.10 | 10.26 | 10.49 | 10.155 | 1125139 |
| 1736552400 | 10.2 | 0.01 | 0.10 | 10.34 | 10.48 | 10.1808 | 1335065 |
| 1736379600 | 10.19 | -0.01 | -0.10 | 10.12 | 10.23 | 10.02 | 969057 |
| 1736293200 | 10.2 | 0.13 | 1.29 | 10.12 | 10.27 | 10.08 | 816518 |
| 1736206800 | 10.07 | 0.2 | 2.03 | 10.01 | 10.2099 | 10.01 | 1218191 |
| 1735947600 | 9.8699999 | 0.05 | 0.51 | 9.8699999 | 9.94 | 9.7501 | 735149 |
| 1735861200 | 9.82 | 0.42 | 4.47 | 9.55 | 9.835 | 9.51 | 1334176 |
| 1735688400 | 9.4 | 0.35 | 3.87 | 9 | 9.41 | 8.98 | 1538042 |
| 1735602000 | 9.05 | 0.13 | 1.46 | 9.02 | 9.22 | 8.92 | 1473319 |
| 1735342800 | 8.92 | -0.03 | -0.34 | 8.92 | 9.09 | 8.81 | 1093874 |
| 1735256400 | 8.95 | -0.17 | -1.86 | 9.1 | 9.1 | 8.855 | 1070124 |
| 1735077840 | 9.1199999 | 0.22 | 2.47 | 8.95 | 9.19 | 8.835 | 922178 |
| 1734997200 | 8.9 | 0.03 | 0.34 | 8.77 | 8.91 | 8.22 | 3279035 |
| 1734738000 | 8.8699999 | 0.01 | 0.11 | 8.9 | 9.05 | 8.8131 | 1496648 |
| 1734651600 | 8.86 | 0.21 | 2.43 | 8.95 | 9.32 | 8.83 | 2043503 |
| 1734565200 | 8.65 | -0.36 | -4.00 | 9 | 9.09 | 8.64 | 994436 |
| 1734478800 | 9.01 | -0.07 | -0.77 | 9.02 | 9.08 | 8.725 | 1475408 |
| 1734392400 | 9.08 | -0.34 | -3.61 | 9.39 | 9.39 | 9.055 | 1191098 |
| 1734133200 | 9.42 | -0.09 | -0.95 | 9.48 | 9.5 | 9.35 | 541050 |
| 1734046800 | 9.51 | -0.12 | -1.25 | 9.6 | 9.6 | 9.435 | 542835 |
| 1733960400 | 9.63 | 0.1 | 1.05 | 9.58 | 9.65 | 9.4312 | 1076641 |
| 1733874000 | 9.53 | -0.23 | -2.36 | 9.73 | 9.81 | 9.49 | 807036 |
| 1733787600 | 9.76 | 0.21 | 2.20 | 9.66 | 10.015 | 9.66 | 1096897 |
| 1733528400 | 9.55 | -0.48 | -4.79 | 9.95 | 9.95 | 9.51 | 1063709 |
| 1733442000 | 10.03 | 0.04 | 0.40 | 10.1 | 10.22 | 10.02 | 505667 |
| 1733355600 | 9.99 | -0.21 | -2.06 | 10.18 | 10.2 | 9.855 | 861978 |
| 1733269200 | 10.2 | 0.06 | 0.59 | 10.17 | 10.28 | 10.03 | 944496 |
| 1733182800 | 10.14 | -0.1 | -0.98 | 10.24 | 10.265 | 10.04 | 624576 |
| 1732917840 | 10.24 | 0.04 | 0.39 | 10.24 | 10.33 | 10.225 | 275672 |
| 1732750800 | 10.2 | 0.09 | 0.89 | 10.11 | 10.36 | 10.1 | 689530 |
| 1732664400 | 10.11 | -0.36 | -3.44 | 10.41 | 10.45 | 10.06 | 1414465 |
| 1732578000 | 10.47 | -0.22 | -2.06 | 10.68 | 10.776 | 10.35 | 1518782 |
| 1732318800 | 10.69 | -0.15 | -1.38 | 10.8 | 10.825 | 10.665 | 993267 |
| 1732232400 | 10.84 | 0.57 | 5.55 | 10.38 | 10.85 | 10.36 | 1496922 |
| 1732146000 | 10.27 | 0.14 | 1.38 | 10.12 | 10.36 | 10.12 | 1071517 |
| 1732059600 | 10.13 | -0.11 | -1.07 | 10.16 | 10.3 | 10.0594 | 870830 |
| 1731973200 | 10.24 | 0.34 | 3.43 | 10 | 10.34 | 9.98 | 2899381 |
| 1731714000 | 9.9 | -0.07 | -0.70 | 9.97 | 10.19 | 9.89 | 1698448 |
| 1731627600 | 9.97 | 0.61 | 6.52 | 9.45 | 9.985 | 9.45 | 1512440 |
| 1731541200 | 9.36 | -0.06 | -0.64 | 9.42 | 9.47 | 9.225 | 932232 |
| 1731454800 | 9.42 | -0.27 | -2.79 | 9.5399999 | 9.78 | 9.41 | 938004 |
| 1731368400 | 9.69 | -0.16 | -1.62 | 9.7899999 | 9.83 | 9.635 | 971899 |
| 1731109200 | 9.85 | -0.22 | -2.18 | 10.04 | 10.07 | 9.75 | 1359679 |
| 1731022800 | 10.07 | 0.13 | 1.31 | 10.01 | 10.22 | 9.86 | 1893121 |
| 1730936400 | 9.94 | 0.24 | 2.47 | 9.8 | 10 | 9.69 | 1782771 |
| 1730850000 | 9.7 | 0.12 | 1.25 | 9.61 | 9.775 | 9.55 | 926680 |
| 1730763600 | 9.58 | 0.32 | 3.46 | 9.39 | 9.685 | 9.38 | 1149129 |
| 1730500800 | 9.26 | -0.07 | -0.75 | 9.47 | 9.485 | 9.22 | 1012470 |
| 1730414400 | 9.33 | -0.15 | -1.58 | 9.52 | 9.5399999 | 9.17 | 1276578 |
| 1730328000 | 9.48 | 0.02 | 0.21 | 9.5399999 | 9.61 | 9.4 | 1144433 |
| 1730241600 | 9.46 | -0.17 | -1.77 | 9.61 | 9.61 | 9.4 | 1058259 |
| 1730155200 | 9.63 | -0.29 | -2.92 | 9.58 | 9.73 | 9.53 | 1057355 |
| 1729896000 | 9.92 | 0.13 | 1.33 | 9.8699999 | 9.98 | 9.85 | 799857 |
| 1729809600 | 9.7899999 | 0.2 | 2.09 | 9.7 | 9.8 | 9.535 | 920238 |
| 1729723200 | 9.59 | -0.12 | -1.24 | 9.67 | 9.698 | 9.49 | 928650 |
| 1729636800 | 9.71 | 0.02 | 0.21 | 9.75 | 9.805 | 9.675 | 529041 |
