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 | -0.47 | -5.85305105853 | 8.03 | 8.88 | 7.52 | 97937 | 8.47456382 | CS |
| 4 | -0.65 | -7.91717417783 | 8.21 | 8.88 | 7.52 | 104084 | 8.21873407 | CS |
| 12 | -1.21 | -13.7970353478 | 8.77 | 9.74 | 7.42 | 77560 | 8.31035528 | CS |
| 26 | 0.92 | 13.8554216867 | 6.64 | 9.97 | 5.84 | 75313 | 7.7433218 | CS |
| 52 | -1.6 | -17.4672489083 | 9.16 | 9.97 | 5.735 | 62831 | 7.59515246 | CS |
| 156 | -3.23 | -29.9351251158 | 10.79 | 11.57 | 5.735 | 66062 | 8.70474888 | CS |
| 260 | -3.44 | -31.2727272727 | 11 | 23.26 | 5.26 | 80033 | 11.93269257 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 7.65 | -0.5 | -6.13 | 8.22 | 8.28 | 7.62 | 51342 |
| 1740094200 | 8.15 | -0.41 | -4.79 | 8.45 | 8.51 | 8.11 | 76912 |
| 1740007800 | 8.56 | -0.23 | -2.62 | 8.6199999 | 8.82 | 8.45 | 68775 |
| 1739921400 | 8.7899999 | 0.67 | 8.25 | 8.03 | 8.88 | 8.03 | 194720 |
| 1739575800 | 8.1199999 | 0.12 | 1.50 | 8.0399999 | 8.1199999 | 7.91 | 73404 |
| 1739489400 | 8 | -0.03 | -0.37 | 8.03 | 8.08 | 7.84 | 62320 |
| 1739403000 | 8.03 | -0.16 | -1.95 | 8.02 | 8.1199999 | 7.93 | 51557 |
| 1739316600 | 8.19 | 0.07 | 0.86 | 8.08 | 8.33 | 7.97 | 452654 |
| 1739230200 | 8.1199999 | 0.3 | 3.84 | 7.92 | 8.16 | 7.765 | 127987 |
| 1738971000 | 7.82 | -0.23 | -2.86 | 8 | 8.05 | 7.73 | 48498 |
| 1738884600 | 8.05 | -0.14 | -1.71 | 8.22 | 8.285 | 8 | 58027 |
| 1738798200 | 8.19 | 0.05 | 0.61 | 8.11 | 8.305 | 8.08 | 78777 |
| 1738711800 | 8.14 | 0.1 | 1.24 | 8.08 | 8.175 | 8.015 | 64111 |
| 1738625400 | 8.0399999 | -0.05 | -0.62 | 8.11 | 8.22 | 7.97 | 122042 |
| 1738366200 | 8.09 | -0.06 | -0.74 | 8.24 | 8.33 | 8.0399999 | 83732 |
| 1738279800 | 8.15 | -0.16 | -1.93 | 8.38 | 8.38 | 7.99 | 69585 |
| 1738193400 | 8.31 | -0.04 | -0.48 | 8.39 | 8.56 | 8.2 | 100909 |
| 1738107000 | 8.35 | 0.08 | 0.97 | 8.25 | 8.38 | 8.1346 | 101509 |
| 1738020600 | 8.27 | 0.15 | 1.85 | 8.21 | 8.4 | 8.135 | 99267 |
| 1737761400 | 8.1199999 | 0.08 | 1.00 | 8.11 | 8.22 | 7.96 | 140214 |
| 1737675000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737588600 | 8.0399999 | -0.19 | -2.31 | 8.2 | 8.2 | 8.01 | 69221 |
| 1737502200 | 8.23 | 0.25 | 3.13 | 8 | 8.31 | 8 | 115447 |
| 1737156600 | 7.98 | -0.06 | -0.75 | 8.05 | 8.05 | 7.86 | 51590 |
| 1737070200 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.15 | 7.96 | 44801 |
| 1736983800 | 8.1 | 0.23 | 2.92 | 8 | 8.11 | 7.92 | 66771 |
| 1736897400 | 7.87 | -0.04 | -0.51 | 7.82 | 8.07 | 7.68 | 75796 |
| 1736811000 | 7.91 | 0.37 | 4.91 | 7.56 | 8 | 7.56 | 60830 |
| 1736551800 | 7.54 | -0.38 | -4.80 | 7.73 | 7.75 | 7.42 | 52788 |
| 1736379000 | 7.92 | -0.16 | -1.98 | 7.94 | 8.1 | 7.864 | 21493 |
| 1736292600 | 8.08 | -0.24 | -2.88 | 8.31 | 8.4 | 7.93 | 36082 |
| 1736206200 | 8.32 | 0.11 | 1.34 | 8.15 | 8.42 | 8.15 | 84994 |
| 1735947000 | 8.21 | 0.13 | 1.61 | 8.16 | 8.355 | 8.055 | 43575 |
| 1735860600 | 8.08 | -0.37 | -4.38 | 8.45 | 8.8 | 8.03 | 72502 |
| 1735687800 | 8.45 | 0.45 | 5.62 | 8.09 | 8.485 | 8.045 | 35998 |
| 1735601400 | 8 | -0.14 | -1.72 | 8.05 | 8.23 | 7.84 | 42382 |
| 1735342200 | 8.14 | -0.02 | -0.25 | 8.17 | 8.21 | 7.9 | 53623 |
| 1735255800 | 8.16 | -0.05 | -0.61 | 8.21 | 8.23 | 8.02 | 42124 |
| 1735077840 | 8.21 | 0.06 | 0.74 | 8.21 | 8.345 | 8.07 | 67136 |
| 1734996600 | 8.15 | -0.16 | -1.93 | 8.31 | 8.675 | 8.06 | 57127 |
| 1734737400 | 8.31 | 0.35 | 4.40 | 7.83 | 8.45 | 7.83 | 100732 |
| 1734651000 | 7.96 | -0.3 | -3.63 | 8.4 | 8.4 | 7.54 | 103200 |
| 1734564600 | 8.26 | -0.81 | -8.93 | 9.13 | 9.13 | 8.19 | 71965 |
| 1734478200 | 9.07 | 0.21 | 2.37 | 8.88 | 9.1199999 | 8.82 | 55127 |
| 1734391800 | 8.86 | -0.05 | -0.56 | 8.99 | 9.18 | 8.78 | 63165 |
| 1734132600 | 8.91 | -0.08 | -0.89 | 8.98 | 9.05 | 8.8672 | 54855 |
| 1734046200 | 8.99 | -0.17 | -1.86 | 9.18 | 9.18 | 8.93 | 42695 |
| 1733959800 | 9.16 | 0.11 | 1.22 | 9.1199999 | 9.23 | 9.02 | 58731 |
| 1733873400 | 9.05 | -0.2 | -2.16 | 9.23 | 9.3 | 9 | 40667 |
| 1733787000 | 9.25 | 0.32 | 3.58 | 9.0399999 | 9.74 | 9.0399999 | 90824 |
| 1733527800 | 8.93 | 0.11 | 1.25 | 8.8699999 | 9.09 | 8.71 | 34425 |
| 1733441400 | 8.82 | -0.2 | -2.22 | 9.03 | 9.16 | 8.66 | 67055 |
| 1733355000 | 9.02 | 0.13 | 1.46 | 8.95 | 9.1 | 8.8699999 | 53147 |
| 1733268600 | 8.89 | -0.14 | -1.55 | 9.1199999 | 9.1199999 | 8.82 | 40313 |
| 1733182200 | 9.03 | 0.13 | 1.46 | 8.77 | 9.13 | 8.675 | 104383 |
| 1732917840 | 8.9 | 0.04 | 0.45 | 8.91 | 9.03 | 8.77 | 30259 |
| 1732750200 | 8.86 | -0.09 | -1.01 | 8.99 | 9.07 | 8.81 | 35395 |
| 1732663800 | 8.95 | -0.3 | -3.24 | 9.23 | 9.2353 | 8.78 | 70949 |
| 1732577400 | 9.25 | -0.08 | -0.86 | 9.45 | 9.47 | 9.08 | 101547 |
