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 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 9.7235 | 0.3 | 3.18 | 9.634 | 9.752 | 9.6215 | 8275 |
| 1730482200 | 9.4235 | -0.14 | -1.43 | 9.4235 | 9.4235 | 9.4235 | 0 |
| 1730395800 | 9.56 | 0.29 | 3.08 | 9.56 | 9.56 | 9.56 | 12 |
| 1730309400 | 9.2739999 | 0.02 | 0.20 | 9.137 | 9.2895 | 9.0755 | 2000 |
| 1730223000 | 9.2555 | -0.28 | -2.93 | 9.2555 | 9.2555 | 9.2555 | 0 |
| 1730136600 | 9.5345 | 0.13 | 1.33 | 9.5345 | 9.5345 | 9.5345 | 0 |
| 1729873800 | 9.409 | 0.57 | 6.41 | 9.368 | 9.451 | 9.3325 | 157 |
| 1729787400 | 8.8425 | -0.26 | -2.84 | 8.864 | 8.9085 | 8.8095 | 257 |
| 1729701000 | 9.1005 | 0.13 | 1.40 | 9.109 | 9.2289999 | 9.057 | 462 |
| 1729614600 | 8.975 | 0.26 | 2.93 | 8.975 | 8.975 | 8.975 | 0 |
| 1729528200 | 8.7195 | -0.01 | -0.10 | 8.7195 | 8.7195 | 8.7195 | 7 |
| 1729269000 | 8.7285 | 0.31 | 3.65 | 8.7285 | 8.7285 | 8.7285 | 14 |
| 1729182600 | 8.421 | -0.17 | -1.96 | 8.421 | 8.421 | 8.421 | 2 |
| 1729096200 | 8.589 | -0.14 | -1.64 | 8.589 | 8.589 | 8.589 | 0 |
| 1729009800 | 8.7325 | -0.33 | -3.60 | 8.7325 | 8.7325 | 8.7325 | 3 |
| 1728923400 | 9.059 | -0.14 | -1.55 | 9.059 | 9.059 | 9.059 | 0 |
| 1728664200 | 9.202 | 0.01 | 0.13 | 9.134 | 9.2635 | 9.1205 | 3573 |
| 1728577800 | 9.1905 | -0.19 | -2.07 | 9.278 | 9.86 | 8.7914999 | 87 |
| 1728491400 | 9.3844999 | -0.71 | -7.02 | 9.239 | 9.4335 | 9.126 | 505 |
| 1728405000 | 10.093 | -0.43 | -4.10 | 10.102 | 10.256 | 9.887 | 5886 |
| 1728318600 | 10.525 | 0.29 | 2.82 | 10.368 | 10.684 | 10.212 | 3785 |
| 1728059400 | 10.236 | 0.17 | 1.65 | 10.262 | 10.365 | 10.221 | 658 |
| 1727973000 | 10.07 | 0.01 | 0.07 | 10.07 | 10.07 | 10.07 | 7 |
| 1727886600 | 10.063 | 0.29 | 2.99 | 10.06 | 10.104 | 9.954 | 351 |
| 1727800200 | 9.771 | -0.07 | -0.71 | 9.771 | 9.771 | 9.771 | 0 |
| 1727713800 | 9.841 | 0.54 | 5.82 | 9.816 | 9.878 | 9.664 | 5992 |
| 1727454600 | 9.2995 | 0.31 | 3.43 | 9.221 | 9.3045 | 9.2075 | 922 |
| 1727368200 | 8.991 | 0.39 | 4.49 | 8.952 | 8.9934999 | 8.952 | 139 |
| 1727281800 | 8.605 | -0.12 | -1.33 | 8.552 | 8.605 | 8.552 | 2 |
| 1727195400 | 8.721 | 0.38 | 4.57 | 8.688 | 8.7445 | 8.688 | 903 |
| 1727109000 | 8.34 | -0.06 | -0.70 | 8.34 | 8.34 | 8.34 | 92 |
| 1726849800 | 8.3985 | -0.26 | -2.96 | 8.485 | 8.4965 | 8.3875 | 67 |
| 1726763400 | 8.655 | 0.11 | 1.32 | 8.655 | 8.655 | 8.655 | 0 |
| 1726677000 | 8.5425 | -0.06 | -0.67 | 8.5425 | 8.5425 | 8.5425 | 0 |
| 1726590600 | 8.6005 | 0.14 | 1.64 | 8.6005 | 8.6005 | 8.6005 | 14 |
| 1726504200 | 8.462 | 0.04 | 0.52 | 8.403 | 8.462 | 8.403 | 271 |
| 1726245000 | 8.4185 | -0.03 | -0.41 | 8.404 | 8.549 | 8.3855 | 617 |
| 1726158600 | 8.453 | 0.04 | 0.54 | 8.453 | 8.453 | 8.453 | 0 |
| 1726072200 | 8.408 | 0.4 | 5.01 | 8.337 | 8.409 | 8.337 | 1000 |
| 1725985800 | 8.007 | -0.04 | -0.55 | 8.007 | 8.007 | 8.007 | 0 |
| 1725899400 | 8.051 | -0.15 | -1.81 | 8.051 | 8.1954999 | 7.9615 | 1 |
| 1725640200 | 8.199 | -0.23 | -2.77 | 8.281 | 8.443 | 7.889 | 267 |
| 1725553800 | 8.433 | 0.03 | 0.30 | 8.433 | 8.433 | 8.433 | 0 |
| 1725467400 | 8.4075 | 0.02 | 0.29 | 8.373 | 8.4235 | 8.373 | 137 |
| 1725381000 | 8.3835 | -0.13 | -1.48 | 8.453 | 8.453 | 8.3835 | 425 |
| 1725294600 | 8.5094999 | -0.07 | -0.78 | 8.5094999 | 8.5094999 | 8.5094999 | 0 |
| 1725035400 | 8.5765 | 0.02 | 0.26 | 8.5765 | 8.5765 | 8.5765 | 0 |
| 1724949000 | 8.554 | 0.23 | 2.74 | 8.547 | 8.6105 | 8.5035 | 2979 |
| 1724862600 | 8.326 | -0.06 | -0.70 | 8.326 | 8.326 | 8.326 | 2 |
| 1724776200 | 8.385 | 0.02 | 0.25 | 8.363 | 8.45 | 8.3615 | 765 |
| 1724430600 | 8.3645 | 0.19 | 2.31 | 8.3645 | 8.3645 | 8.3645 | 0 |
| 1724344200 | 8.176 | -0.19 | -2.28 | 8.254 | 8.396 | 8.166 | 2000 |
| 1724257800 | 8.3665 | 0 | 0.03 | 8.3665 | 8.3665 | 8.3665 | 0 |
| 1724171400 | 8.364 | -0.17 | -1.97 | 8.364 | 8.364 | 8.364 | 0 |
| 1724085000 | 8.5325 | 0.13 | 1.50 | 8.42 | 8.5325 | 8.414 | 461 |
| 1723825800 | 8.4065 | -0.1 | -1.23 | 8.408 | 8.4295 | 8.3995 | 135 |
| 1723739400 | 8.5109999 | 0.06 | 0.67 | 8.5109999 | 8.5109999 | 8.5109999 | 0 |
| 1723653000 | 8.454 | -0.01 | -0.12 | 8.444 | 8.475 | 8.441 | 392 |
| 1723566600 | 8.4644999 | 0.07 | 0.78 | 8.4644999 | 8.4644999 | 8.4644999 | 0 |
| 1723480200 | 8.3989999 | 0.05 | 0.66 | 8.3989999 | 8.3989999 | 8.3989999 | 0 |
| 1723221000 | 8.344 | -0.25 | -2.94 | 8.344 | 8.344 | 8.344 | 0 |
| 1723134600 | 8.597 | -0.05 | -0.58 | 8.547 | 8.597 | 8.5455 | 1091 |
| 1723048200 | 8.647 | 0.15 | 1.74 | 8.548 | 8.661 | 8.505 | 455 |
| 1722961800 | 8.4995 | 0.14 | 1.64 | 8.485 | 8.712 | 8.234 | 352 |
| 1722875400 | 8.3625 | -0.15 | -1.77 | 8.3625 | 8.3625 | 8.3625 | 0 |
