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 | 0.82 | 6.77685950413 | 12.1 | 13.2 | 11.46 | 18088 | 12.54335773 | CS |
| 4 | 2.44 | 23.2824427481 | 10.48 | 13.2 | 10 | 36219 | 11.47158741 | CS |
| 12 | 3.92 | 43.5555555556 | 9 | 13.2 | 8.2 | 46137 | 10.11612418 | CS |
| 26 | 4.72 | 57.5609756098 | 8.2 | 13.2 | 7.11 | 33489 | 9.46912264 | CS |
| 52 | 8.33 | 181.481481481 | 4.59 | 13.2 | 4.01 | 29352 | 8.76198539 | CS |
| 156 | -11.47 | -47.0274702747 | 24.39 | 24.39 | 2.64 | 18298 | 7.89099626 | CS |
| 260 | -12.33 | -48.8316831683 | 25.25 | 34 | 2.64 | 19418 | 11.6965702 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 12.9 | 0 | 0.00 | 12.73 | 12.9 | 12.5 | 33974 |
| 1738708800 | 12.9 | 0.9 | 7.50 | 12.06 | 12.91 | 11.94 | 14710 |
| 1738622400 | 12 | -0.28 | -2.28 | 11.87 | 12.12 | 11.66 | 6371 |
| 1738363200 | 12.28 | 0.23 | 1.91 | 11.46 | 12.28 | 11.46 | 15467 |
| 1738276800 | 12.05 | 0.17 | 1.43 | 12.1 | 12.25 | 11.97 | 19920 |
| 1738190400 | 11.88 | -0.24 | -1.98 | 11.8 | 11.89 | 11.57 | 13460 |
| 1738104000 | 12.12 | -0.06 | -0.49 | 12.18 | 12.21 | 11.4 | 40692 |
| 1738017600 | 12.18 | -0.15 | -1.22 | 12.25 | 12.25 | 11.84 | 17076 |
| 1737758400 | 12.33 | -0.34 | -2.68 | 12.6 | 12.77 | 12.21 | 18226 |
| 1737672000 | 12.67 | 0.47 | 3.85 | 12.45 | 12.7 | 12.1 | 45453 |
| 1737585600 | 12.2 | 0.4 | 3.39 | 12.24 | 12.7 | 12 | 85521 |
| 1737499200 | 11.8 | 0.43 | 3.78 | 11.44 | 11.8 | 11.18 | 55326 |
| 1737412800 | 11.37 | 0.57 | 5.28 | 10.9 | 11.38 | 10.85 | 62799 |
| 1737153600 | 10.8 | 0.39 | 3.75 | 10.45 | 10.8 | 10.45 | 23839 |
| 1737067200 | 10.41 | -0.28 | -2.62 | 10.51 | 10.65 | 10.41 | 16337 |
| 1736980800 | 10.69 | 0.23 | 2.20 | 10.55 | 10.72 | 10.46 | 117353 |
| 1736894400 | 10.46 | 0.26 | 2.55 | 10.28 | 10.54 | 10.1 | 12324 |
| 1736808000 | 10.2 | -0.11 | -1.07 | 10.33 | 10.33 | 10 | 10879 |
| 1736548800 | 10.31 | 0.05 | 0.49 | 10.28 | 10.43 | 10.1 | 103515 |
| 1736462400 | 10.26 | 0.17 | 1.68 | 10.48 | 10.48 | 10.25 | 11140 |
| 1736376000 | 10.09 | -0.48 | -4.54 | 10.51 | 10.51 | 10.09 | 31062 |
| 1736289600 | 10.57 | -0.28 | -2.58 | 10.91 | 10.91 | 10.02 | 47621 |
| 1736203200 | 10.85 | -0.06 | -0.55 | 10.9 | 11 | 10.6 | 68648 |
| 1735944000 | 10.91 | 0.23 | 2.15 | 10.83 | 10.93 | 10.75 | 38697 |
| 1735857600 | 10.68 | 0.33 | 3.19 | 10.48 | 10.84 | 10.45 | 44024 |
| 1735684800 | 10.35 | 0.11 | 1.07 | 10.25 | 10.35 | 10.2 | 12465 |
| 1735598400 | 10.24 | 0.12 | 1.19 | 10.24 | 10.25 | 10 | 18636 |
| 1735339200 | 10.12 | -0.08 | -0.78 | 10 | 10.12 | 9.91 | 26810 |
| 1735069200 | 10.2 | 0.12 | 1.19 | 10.08 | 10.2 | 10.06 | 2139 |
| 1734993600 | 10.08 | -0.07 | -0.69 | 9.93 | 10.1 | 9.75 | 15399 |
| 1734734400 | 10.15 | -0.07 | -0.68 | 10.11 | 10.15 | 9.71 | 33155 |
| 1734648000 | 10.22 | -0.33 | -3.13 | 10.5 | 10.5 | 10.1 | 70608 |
| 1734561600 | 10.55 | -0.25 | -2.31 | 10.95 | 10.95 | 10.31 | 55469 |
| 1734475200 | 10.8 | -0.13 | -1.19 | 10.7 | 10.85 | 10.63 | 12779 |
| 1734388800 | 10.93 | 0.37 | 3.50 | 10.54 | 11 | 10.33 | 44076 |
| 1734129600 | 10.56 | -0.38 | -3.47 | 10.88 | 10.88 | 10.45 | 14255 |
| 1734043200 | 10.94 | -0.05 | -0.45 | 10.92 | 11 | 10.73 | 17700 |
| 1733956800 | 10.99 | -0.34 | -3.00 | 11.37 | 11.37 | 10.88 | 48977 |
| 1733870400 | 11.33 | 0.12 | 1.07 | 11.33 | 11.44 | 11 | 46628 |
| 1733784000 | 11.21 | 0.39 | 3.60 | 10.87 | 11.28 | 10.8 | 45631 |
| 1733524800 | 10.82 | -0.02 | -0.18 | 10.84 | 10.97 | 10.5 | 47778 |
| 1733438400 | 10.84 | 0.42 | 4.03 | 10.43 | 10.84 | 10.33 | 67038 |
| 1733352000 | 10.42 | 0.27 | 2.66 | 10.3 | 10.42 | 10.18 | 35378 |
| 1733265600 | 10.15 | 0.2 | 2.01 | 9.95 | 10.25 | 9.85 | 62328 |
| 1733179200 | 9.95 | 0.47 | 4.96 | 9.6 | 9.96 | 9.6 | 41208 |
| 1732920000 | 9.48 | 0.34 | 3.72 | 8.8699999 | 9.63 | 8.8699999 | 36536 |
| 1732833600 | 9.14 | 0.4 | 4.58 | 9.03 | 9.18 | 8.89 | 18533 |
| 1732747200 | 8.74 | -0.27 | -3.00 | 9.05 | 9.1 | 8.74 | 44221 |
| 1732660800 | 9.01 | 0.24 | 2.74 | 8.82 | 9.2 | 8.81 | 24457 |
| 1732574400 | 8.77 | 0.27 | 3.18 | 8.51 | 8.8699999 | 8.46 | 26260 |
| 1732315200 | 8.5 | 0.25 | 3.03 | 8.28 | 8.6199999 | 8.26 | 55306 |
| 1732228800 | 8.25 | -0.07 | -0.84 | 8.31 | 8.51 | 8.2 | 68510 |
| 1732142400 | 8.32 | -0.09 | -1.07 | 8.4 | 8.46 | 8.32 | 154537 |
| 1732056000 | 8.41 | -0.09 | -1.06 | 8.39 | 8.5 | 8.32 | 90673 |
| 1731969600 | 8.5 | 0.06 | 0.71 | 8.25 | 8.72 | 8.25 | 98384 |
| 1731710400 | 8.44 | -0.56 | -6.22 | 9 | 9 | 8.44 | 173308 |
| 1731624000 | 9 | 0.11 | 1.24 | 9 | 9.31 | 8.81 | 166213 |
| 1731537600 | 8.89 | 0.23 | 2.66 | 9.26 | 9.44 | 8.5 | 76298 |
| 1731451200 | 8.66 | 0.7 | 8.79 | 8.14 | 8.86 | 8.05 | 53985 |
| 1731364800 | 7.96 | -0.04 | -0.50 | 8 | 8.26 | 7.96 | 18102 |
| 1731105600 | 8 | 0.25 | 3.23 | 7.76 | 8.01 | 7.76 | 18808 |
| 1731019200 | 7.75 | -0.25 | -3.13 | 7.9 | 8 | 7.75 | 21147 |
| 1730932800 | 8 | -0.12 | -1.48 | 8.14 | 8.19 | 7.9 | 12100 |
