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 | 244 | 2.46066962485 | 9916 | 10250 | 9768 | 158216 | 9996.82759266 | DE |
| 4 | 302 | 3.06350172449 | 9858 | 10250 | 9328 | 276461 | 9714.53910098 | DE |
| 12 | 80 | 0.793650793651 | 10080 | 11045 | 9328 | 344713 | 9987.19874706 | DE |
| 26 | 758 | 8.06211444374 | 9402 | 11045 | 8606 | 360605 | 9607.3434125 | DE |
| 52 | 2110 | 26.2111801242 | 8050 | 11045 | 7952 | 366798 | 9113.39975764 | DE |
| 156 | 2144 | 26.746506986 | 8016 | 11045 | 4306 | 403108 | 7250.92489166 | DE |
| 260 | 3500 | 52.5525525526 | 6660 | 11045 | 3311 | 413045 | 6913.6816265 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 10210 | 130 | 1.29 | 10045 | 10210 | 10045 | 197425 |
| 1732901400 | 10080 | 218 | 2.21 | 9884 | 10080 | 9872 | 233213 |
| 1732815000 | 9862 | 34 | 0.35 | 9848 | 9906 | 9782 | 99053 |
| 1732728600 | 9828 | 32 | 0.33 | 9812 | 9886 | 9772 | 136461 |
| 1732642200 | 9796 | -42 | -0.43 | 9916 | 9928 | 9768 | 124928 |
| 1732555800 | 9838 | 74 | 0.76 | 9814 | 9844 | 9670 | 471235 |
| 1732296600 | 9764 | 212 | 2.22 | 9598 | 9766 | 9576 | 417549 |
| 1732210200 | 9552 | 176 | 1.88 | 9386 | 9552 | 9328 | 201797 |
| 1732123800 | 9376 | -102 | -1.08 | 9490 | 9490 | 9346 | 183527 |
| 1732037400 | 9478 | 32 | 0.34 | 9436 | 9502 | 9362 | 272804 |
| 1731951000 | 9446 | -64 | -0.67 | 9500 | 9542 | 9392 | 469625 |
| 1731691800 | 9510 | -16 | -0.17 | 9484 | 9594 | 9478 | 929577 |
| 1731605400 | 9526 | -148 | -1.53 | 9670 | 9716 | 9506 | 205683 |
| 1731519000 | 9674 | -62 | -0.64 | 9744 | 9812 | 9620 | 214791 |
| 1731432600 | 9736 | -94 | -0.96 | 9738 | 9792 | 9692 | 229470 |
| 1731346200 | 9830 | -32 | -0.32 | 9906 | 9960 | 9830 | 177458 |
| 1731087000 | 9862 | -60 | -0.60 | 9946 | 10015 | 9842 | 146765 |
| 1731000600 | 9922 | 20 | 0.20 | 9896 | 10020 | 9882 | 158930 |
| 1730914200 | 9902 | -138 | -1.37 | 10115 | 10180 | 9872 | 349021 |
| 1730827800 | 10040 | 158 | 1.60 | 9858 | 10095 | 9858 | 168812 |
| 1730741400 | 9882 | -32 | -0.32 | 9894 | 9978 | 9876 | 180966 |
| 1730482200 | 9914 | 124 | 1.27 | 9796 | 9964 | 9754 | 250065 |
| 1730395800 | 9790 | -395 | -3.88 | 10105 | 10110 | 9690 | 368717 |
| 1730309400 | 10185 | 115 | 1.14 | 10350 | 10375 | 10125 | 420549 |
| 1730223000 | 10070 | -40 | -0.40 | 10150 | 10150 | 10040 | 1042891 |
| 1730136600 | 10110 | 110 | 1.10 | 10015 | 10110 | 9984 | 216407 |
| 1729873800 | 10000 | 126 | 1.28 | 9836 | 10000 | 9834 | 290472 |
| 1729787400 | 9874 | -114 | -1.14 | 9978 | 9994 | 9846 | 261146 |
| 1729701000 | 9988 | -72 | -0.72 | 10020 | 10085 | 9972 | 180012 |
| 1729614600 | 10060 | -110 | -1.08 | 10140 | 10160 | 9994 | 691808 |
| 1729528200 | 10170 | -75 | -0.73 | 10265 | 10290 | 10160 | 171821 |
| 1729269000 | 10245 | -210 | -2.01 | 10390 | 10390 | 10210 | 348090 |
| 1729182600 | 10455 | 10 | 0.10 | 10430 | 10475 | 10390 | 522723 |
| 1729096200 | 10445 | 200 | 1.95 | 10275 | 10445 | 10275 | 430350 |
| 1729009800 | 10245 | -25 | -0.24 | 10200 | 10270 | 10155 | 259555 |
| 1728923400 | 10270 | 75 | 0.74 | 10160 | 10290 | 10110 | 252411 |
| 1728664200 | 10195 | 145 | 1.44 | 10045 | 10250 | 10025 | 241866 |
| 1728577800 | 10050 | 186 | 1.89 | 9884 | 10050 | 9860 | 479618 |
| 1728491400 | 9864 | -42 | -0.42 | 9966 | 9982 | 9862 | 201145 |
| 1728405000 | 9906 | 74 | 0.75 | 9798 | 9946 | 9794 | 186198 |
| 1728318600 | 9832 | -106 | -1.07 | 9980 | 9980 | 9832 | 157247 |
| 1728059400 | 9938 | 72 | 0.73 | 9852 | 9990 | 9852 | 229964 |
| 1727973000 | 9866 | 80 | 0.82 | 9798 | 9910 | 9798 | 300620 |
| 1727886600 | 9786 | -124 | -1.25 | 9914 | 9914 | 9678 | 332264 |
| 1727800200 | 9910 | 128 | 1.31 | 9776 | 9964 | 9750 | 738703 |
| 1727713800 | 9782 | 40 | 0.41 | 9662 | 9800 | 9550 | 503838 |
| 1727454600 | 9742 | -358 | -3.54 | 10070 | 10155 | 9742 | 539524 |
| 1727368200 | 10100 | 10 | 0.10 | 10190 | 10200 | 10025 | 421707 |
| 1727281800 | 10090 | -5 | -0.05 | 10025 | 10135 | 10010 | 254722 |
| 1727195400 | 10095 | -5 | -0.05 | 10165 | 10190 | 9970 | 300727 |
| 1727109000 | 10100 | 124 | 1.24 | 9970 | 10100 | 9970 | 277993 |
| 1726849800 | 9976 | -414 | -3.98 | 10380 | 10425 | 9976 | 808005 |
| 1726763400 | 10390 | 55 | 0.53 | 10785 | 11045 | 10310 | 934663 |
| 1726677000 | 10335 | -180 | -1.71 | 10465 | 10505 | 10285 | 413593 |
| 1726590600 | 10515 | 105 | 1.01 | 10475 | 10530 | 10455 | 324231 |
| 1726504200 | 10410 | 100 | 0.97 | 10275 | 10425 | 10270 | 244059 |
| 1726245000 | 10310 | 20 | 0.19 | 10290 | 10385 | 10275 | 188158 |
| 1726158600 | 10290 | 100 | 0.98 | 10380 | 10380 | 10215 | 160625 |
| 1726072200 | 10190 | 165 | 1.65 | 10060 | 10190 | 10050 | 266369 |
| 1725985800 | 10025 | -40 | -0.40 | 10080 | 10115 | 10010 | 751029 |
| 1725899400 | 10065 | 139 | 1.40 | 10010 | 10065 | 9970 | 205155 |
| 1725640200 | 9926 | -48 | -0.48 | 9944 | 10015 | 9850 | 325060 |
| 1725553800 | 9974 | -76 | -0.76 | 9986 | 10080 | 9946 | 222756 |
| 1725467400 | 10050 | -45 | -0.45 | 9976 | 10065 | 9962 | 181752 |
| 1725381000 | 10095 | -15 | -0.15 | 9984 | 10155 | 9974 | 149859 |
