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 | 0.22 | 2.37068965517 | 9.28 | 9.8 | 8.87 | 544 | 9.51678916 | CS |
| 4 | 1.11 | 13.2300357569 | 8.39 | 9.8 | 8.39 | 1912 | 9.35614707 | CS |
| 12 | 1 | 11.7647058824 | 8.5 | 9.8 | 7.8 | 1618 | 8.89330821 | CS |
| 26 | 1.735 | 22.3438506117 | 7.765 | 9.8 | 5.65 | 1867 | 7.56968578 | CS |
| 52 | -2.52 | -20.9650582363 | 12.02 | 15.2 | 5.65 | 1503 | 8.31709813 | CS |
| 156 | 3.38 | 55.2287581699 | 6.12 | 15.43 | 5.65 | 881 | 9.53071153 | CS |
| 260 | -1.08 | -10.2079395085 | 10.58 | 15.43 | 4.95 | 1031 | 9.21654567 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740177600 | 9.5 | 0.63 | 7.10 | 9.5 | 9.5 | 9.5 | 100 |
| 1740091200 | 8.8699999 | -0.46 | -4.93 | 8.8699999 | 8.8699999 | 8.8699999 | 150 |
| 1740004800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1739918400 | 9.33 | -0.47 | -4.80 | 9.63 | 9.63 | 9.33 | 1015 |
| 1739572800 | 9.8 | 0.31 | 3.27 | 9.28 | 9.8 | 9.28 | 1012 |
| 1739486400 | 9.49 | 0.03 | 0.32 | 9.49 | 9.49 | 9.49 | 552 |
| 1739400000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739313600 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739227200 | 9.46 | 0.44 | 4.88 | 9.46 | 9.46 | 9.46 | 408 |
| 1738968000 | 9.02 | -0.46 | -4.85 | 9.02 | 9.02 | 9.02 | 300 |
| 1738881600 | 9.48 | -0.26 | -2.67 | 9.48 | 9.48 | 9.48 | 492 |
| 1738795200 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 20 |
| 1738708800 | 9.74 | 0.25 | 2.63 | 9.74 | 9.74 | 9.74 | 250 |
| 1738622400 | 9.49 | 0.19 | 2.04 | 9.14 | 9.5399999 | 9.14 | 1108 |
| 1738363200 | 9.3 | -0.15 | -1.59 | 9.67 | 9.67 | 9.3 | 511 |
| 1738276800 | 9.45 | 0.15 | 1.61 | 9.35 | 9.58 | 9.3 | 12600 |
| 1738190400 | 9.3 | -0.19 | -2.00 | 9.5 | 9.5 | 9.3 | 783 |
| 1738104000 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 14 |
| 1738017600 | 9.49 | 0.49 | 5.44 | 8.95 | 9.49 | 8.95 | 8782 |
| 1737758400 | 9 | 1.1 | 13.92 | 8.39 | 9 | 8.39 | 8326 |
| 1737672000 | 7.9 | -1.09 | -12.12 | 7.8 | 8.27 | 7.8 | 1652 |
| 1737585600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 23 |
| 1737499200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 2 |
| 1737412800 | 8.99 | 1.01 | 12.66 | 8.99 | 8.99 | 8.99 | 100 |
| 1737153600 | 7.98 | -0.32 | -3.86 | 7.98 | 7.98 | 7.98 | 507 |
| 1737067200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736980800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736894400 | 8.3 | -0.1 | -1.19 | 8.3 | 8.3 | 8.3 | 1003 |
| 1736808000 | 8.4 | -0.19 | -2.21 | 8.4 | 8.4 | 8.4 | 437 |
| 1736548800 | 8.59 | -0.18 | -2.05 | 8.5 | 8.59 | 8.5 | 904 |
| 1736462400 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1736376000 | 8.77 | 0.01 | 0.11 | 8.69 | 8.7899999 | 8.67 | 1602 |
| 1736289600 | 8.76 | 0.09 | 1.04 | 8.93 | 8.93 | 8.76 | 299 |
| 1736203200 | 8.67 | -0.16 | -1.81 | 8.8 | 8.8 | 8.67 | 300 |
| 1735944000 | 8.83 | -0.24 | -2.65 | 9.01 | 9.01 | 8.81 | 1450 |
| 1735857600 | 9.07 | 0.2 | 2.25 | 8.94 | 9.38 | 8.94 | 1411 |
| 1735684800 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1735598400 | 8.8699999 | -0.06 | -0.67 | 8.8699999 | 8.8699999 | 8.8699999 | 121 |
| 1735339200 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.91 | 809 |
| 1735069200 | 8.93 | 0.02 | 0.22 | 8.93 | 8.93 | 8.93 | 100 |
| 1734993600 | 8.91 | 0.34 | 3.97 | 8.49 | 9 | 8.49 | 3395 |
| 1734734400 | 8.57 | 0.11 | 1.30 | 8.48 | 8.57 | 8.48 | 5800 |
| 1734648000 | 8.46 | 0.34 | 4.19 | 8.74 | 8.74 | 8.2 | 657 |
| 1734561600 | 8.1199999 | -0.55 | -6.34 | 8.65 | 8.68 | 8.1199999 | 904 |
| 1734475200 | 8.67 | 0.16 | 1.88 | 8.45 | 8.71 | 8.45 | 1000 |
| 1734388800 | 8.51 | -0.17 | -1.96 | 8.7 | 8.7 | 8.51 | 624 |
| 1734129600 | 8.68 | 0.06 | 0.70 | 8.68 | 8.68 | 8.68 | 315 |
| 1734043200 | 8.6199999 | -0.03 | -0.35 | 8.55 | 8.6199999 | 8.55 | 200 |
| 1733956800 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 130 |
| 1733870400 | 8.5 | -0.07 | -0.82 | 8.74 | 8.74 | 8.5 | 600 |
| 1733784000 | 8.57 | -0.17 | -1.95 | 8.97 | 8.97 | 8.5399999 | 2063 |
| 1733524800 | 8.74 | 0.71 | 8.84 | 8.49 | 9.0399999 | 8 | 9373 |
| 1733438400 | 8.03 | -0.54 | -6.30 | 8 | 8.7 | 7.92 | 5204 |
| 1733352000 | 8.57 | 0.13 | 1.54 | 8.86 | 9.1 | 8.23 | 3096 |
| 1733265600 | 8.44 | -0.37 | -4.20 | 8.69 | 8.69 | 8.44 | 1581 |
| 1733179200 | 8.81 | 0.32 | 3.77 | 8.5 | 9.05 | 8.5 | 6020 |
| 1732920000 | 8.49 | 0 | 0.00 | 8.5 | 8.5 | 8.49 | 2600 |
| 1732833600 | 8.49 | 0 | 0.00 | 8.74 | 8.74 | 8.24 | 300 |
| 1732747200 | 8.49 | 0.09 | 1.07 | 8.99 | 9.09 | 8.49 | 5005 |
| 1732660800 | 8.4 | 0.52 | 6.60 | 8.05 | 8.44 | 7.96 | 5122 |
| 1732574400 | 7.88 | 0.53 | 7.21 | 7.35 | 7.98 | 7.35 | 8330 |
