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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731519000 | 8.025 | -0.13 | -1.55 | 8.15 | 9.1775 | 7.79375 | 53700 |
| 1731432600 | 8.1512499 | -0.69 | -7.80 | 8.5 | 8.6649999 | 8.1199999 | 50359 |
| 1731346200 | 8.84125 | -0.15 | -1.71 | 9.1 | 9.14875 | 8.68375 | 15993 |
| 1731087000 | 8.9949999 | -0.68 | -7.00 | 9.4275 | 9.49375 | 8.9175 | 11326 |
| 1731000600 | 9.6725 | -0.25 | -2.54 | 9.6824999 | 11.815 | 9.54375 | 13432 |
| 1730914200 | 9.925 | -0.89 | -8.25 | 10.34 | 10.625 | 9.575 | 41530 |
| 1730827800 | 10.8175 | 0.49 | 4.72 | 10.745 | 12.35 | 10.56 | 26694 |
| 1730741400 | 10.33 | -1.06 | -9.33 | 11.205 | 11.4225 | 10.265 | 25219 |
| 1730482200 | 11.3925 | -0.25 | -2.17 | 11.295 | 12.65 | 11.18 | 2912 |
| 1730395800 | 11.645 | -0.57 | -4.69 | 12.215 | 12.7125 | 11.51 | 8638 |
| 1730309400 | 12.2175 | -1.51 | -11.02 | 12.825 | 13.62 | 11.63 | 33620 |
| 1730223000 | 13.73 | -0.04 | -0.25 | 14.045 | 14.55 | 13.63 | 29589 |
| 1730136600 | 13.765 | 0.42 | 3.13 | 13.165 | 13.9225 | 13.095 | 8059 |
| 1729873800 | 13.3475 | 0.95 | 7.68 | 11.955 | 13.675 | 11.64 | 22909 |
| 1729787400 | 12.395 | 2.01 | 19.38 | 11.49 | 12.5725 | 11.275 | 107005 |
| 1729701000 | 10.3825 | -0.47 | -4.29 | 10.795 | 10.895 | 10.3175 | 3196 |
| 1729614600 | 10.8475 | 0.54 | 5.24 | 10.63 | 10.93 | 10.575 | 15318 |
| 1729528200 | 10.3075 | -0.51 | -4.74 | 10.945 | 11.1825 | 10.2125 | 16939 |
| 1729269000 | 10.82 | 0.71 | 7.02 | 10.35 | 10.83 | 10.35 | 18642 |
| 1729182600 | 10.11 | 0.45 | 4.62 | 9.9275 | 10.26 | 9.395 | 386 |
| 1729096200 | 9.66375 | 0.06 | 0.66 | 9.66 | 9.95125 | 9.50375 | 6532 |
| 1729009800 | 9.6 | -0.27 | -2.69 | 9.765 | 10.1 | 9.2925 | 8548 |
| 1728923400 | 9.865 | -0.76 | -7.17 | 10.52 | 10.695 | 9.8125 | 9834 |
| 1728664200 | 10.6275 | 0.04 | 0.35 | 10.865 | 11.025 | 10.0825 | 3313 |
| 1728577800 | 10.59 | 0.49 | 4.90 | 10.365 | 10.645 | 10.1525 | 8760 |
| 1728491400 | 10.095 | 0.73 | 7.82 | 9.61 | 10.1175 | 9.5475 | 15668 |
| 1728405000 | 9.3625 | -0.28 | -2.87 | 9.2975 | 9.78875 | 9.15875 | 1864 |
| 1728318600 | 9.63875 | 0.23 | 2.39 | 9.6325 | 9.8775 | 9.385 | 7221 |
| 1728059400 | 9.41375 | 0.13 | 1.40 | 9.6 | 9.7025 | 9.24625 | 4353 |
| 1727973000 | 9.28375 | -0.38 | -3.93 | 9.2375 | 9.52 | 9.015 | 934 |
| 1727886600 | 9.66375 | 0.4 | 4.36 | 9.48 | 10.015 | 9.38 | 7470 |
| 1727800200 | 9.26 | -0.01 | -0.05 | 9.34 | 9.9025 | 9.08375 | 4537 |
| 1727713800 | 9.265 | -0.65 | -6.54 | 9.5 | 9.8825 | 8.92125 | 9648 |
| 1727454600 | 9.91375 | -0.5 | -4.84 | 10.04 | 10.255 | 9.76 | 741 |
| 1727368200 | 10.4175 | 0.23 | 2.28 | 10.675 | 10.8625 | 10.295 | 9542 |
| 1727281800 | 10.185 | -0.38 | -3.55 | 10.215 | 10.75 | 10.0575 | 3739 |
| 1727195400 | 10.56 | 0.18 | 1.71 | 10.6 | 10.725 | 10.2875 | 2507 |
| 1727109000 | 10.3825 | -0.34 | -3.13 | 10.38 | 10.53 | 10.105 | 27233 |
| 1726849800 | 10.7175 | -0.41 | -3.71 | 11.01 | 11.205 | 10.5425 | 8147 |
| 1726763400 | 11.13 | 0.4 | 3.73 | 11 | 11.5825 | 10.855 | 21356 |
| 1726677000 | 10.73 | -0.62 | -5.42 | 11.87 | 11.8975 | 10.45 | 50436 |
| 1726590600 | 11.345 | 0.43 | 3.92 | 11.26 | 11.515 | 10.79 | 18212 |
| 1726504200 | 10.9175 | 0.32 | 3.04 | 11.005 | 11.105 | 10.645 | 31036 |
| 1726245000 | 10.595 | 0.48 | 4.77 | 10.42 | 10.9825 | 10.17 | 28283 |
| 1726158600 | 10.1125 | 0.66 | 7.02 | 9.6975 | 10.33 | 9.4675 | 11438 |
| 1726072200 | 9.44875 | 0.72 | 8.19 | 9.02 | 9.54875 | 8.63625 | 21760 |
| 1725985800 | 8.73375 | 0.62 | 7.64 | 8.545 | 8.7825 | 8.35375 | 18531 |
| 1725899400 | 8.11375 | 0.08 | 1.03 | 7.775 | 8.24375 | 7.73875 | 30295 |
| 1725640200 | 8.03125 | -0.24 | -2.92 | 8.3275 | 8.705 | 7.97375 | 1618 |
| 1725553800 | 8.2725 | -0.02 | -0.18 | 8.275 | 8.5825 | 8.205 | 19955 |
| 1725467400 | 8.2875 | 0.03 | 0.36 | 8.205 | 8.47 | 8.0475 | 193 |
| 1725381000 | 8.2575 | -0.69 | -7.69 | 8.8375 | 8.92375 | 8.1024999 | 16248 |
| 1725294600 | 8.945 | 0.21 | 2.45 | 8.8775 | 9.02125 | 8.74875 | 4330 |
| 1725035400 | 8.73125 | -0.2 | -2.20 | 9.15 | 9.3625 | 8.675 | 22198 |
| 1724949000 | 8.9275 | 0.41 | 4.83 | 8.6775 | 9.13125 | 8.6775 | 3555 |
| 1724862600 | 8.51625 | -0.33 | -3.76 | 8.63 | 8.77375 | 8.28875 | 4809 |
| 1724776200 | 8.84875 | 0.41 | 4.81 | 8.7325 | 9.095 | 8.59375 | 3758 |
| 1724430600 | 8.4425 | 0.43 | 5.35 | 8.3675 | 8.4925 | 8.22625 | 238 |
| 1724344200 | 8.01375 | -0.6 | -6.91 | 8.5 | 8.5825 | 8.005 | 607 |
| 1724257800 | 8.60875 | 0.46 | 5.68 | 8.055 | 8.8575 | 7.98 | 7168 |
| 1724171400 | 8.14625 | -0.06 | -0.75 | 8.0425 | 8.47 | 7.9875 | 2587 |
| 1724085000 | 8.2075 | -0.19 | -2.28 | 8.4525 | 8.6275 | 7.83625 | 3506 |
| 1723825800 | 8.39875 | -0.08 | -0.94 | 8.5025 | 8.5712499 | 8.28125 | 1502 |
| 1723739400 | 8.47875 | 0.24 | 2.96 | 8.3275 | 8.58 | 8.06375 | 2209 |
| 1723653000 | 8.235 | -0.01 | -0.15 | 8.4175 | 8.57875 | 8.10625 | 1995 |
