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 | -0.0239 | -0.346879535559 | 6.89 | 7.0143 | 6.25 | 2835 | 6.840806 | CS |
| 4 | -0.1139 | -1.63180515759 | 6.98 | 7.35 | 6.25 | 2945 | 6.76181013 | CS |
| 12 | 1.1461 | 20.0367132867 | 5.72 | 7.35 | 5.72 | 4921 | 6.38679519 | CS |
| 26 | 1.0861 | 18.7906574394 | 5.78 | 7.35 | 5.3901 | 4795 | 6.14236019 | CS |
| 52 | 0.6661 | 10.7435483871 | 6.2 | 7.35 | 4.86 | 4652 | 5.86837748 | CS |
| 156 | -3.5639 | -34.1697027804 | 10.43 | 15.15 | 3.88 | 7866 | 7.43810079 | CS |
| 260 | -6.2439 | -47.6270022883 | 13.11 | 15.15 | 3.88 | 11201 | 9.15012897 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 6.8661 | 0.21 | 3.09 | 6.57 | 6.8661 | 6.25 | 8172 |
| 1740094200 | 6.66 | -0.24 | -3.48 | 6.9 | 6.9 | 6.66 | 163 |
| 1740007800 | 6.9 | 0.15 | 2.22 | 6.8025 | 6.9 | 6.8025 | 637 |
| 1739921400 | 6.75 | 0.08 | 1.20 | 6.89 | 7.0143 | 6.5199999 | 2367 |
| 1739575800 | 6.67 | -0.22 | -3.19 | 6.64 | 6.87 | 6.6201 | 1177 |
| 1739489400 | 6.89 | 0.39 | 6.00 | 6.5599999 | 6.89 | 6.5599999 | 770 |
| 1739403000 | 6.5 | -0.22 | -3.32 | 6.72 | 6.75 | 6.26 | 2120 |
| 1739316600 | 6.723 | -0.18 | -2.57 | 7 | 7.35 | 6.68 | 8213 |
| 1739230200 | 6.9 | 0.28 | 4.23 | 6.62 | 6.9 | 6.6 | 5354 |
| 1738971000 | 6.62 | -0.14 | -2.07 | 6.83 | 7.14 | 6.62 | 909 |
| 1738884600 | 6.76 | -0.13 | -1.89 | 6.88 | 6.88 | 6.6522 | 3990 |
| 1738798200 | 6.89 | 0.11 | 1.70 | 6.99 | 7.01 | 6.5638 | 3172 |
| 1738711800 | 6.775 | 0.13 | 1.88 | 6.68 | 6.775 | 6.4001 | 1055 |
| 1738625400 | 6.65 | 0.05 | 0.76 | 6.6 | 6.89 | 6.54 | 4846 |
| 1738366200 | 6.6 | -0.2 | -2.90 | 6.57 | 6.7 | 6.25 | 3758 |
| 1738279800 | 6.7971 | 0 | 0.00 | 6.54 | 6.7971 | 6.54 | 444 |
| 1738193400 | 6.7971 | -0.03 | -0.48 | 6.46 | 6.8 | 6.46 | 1946 |
| 1738107000 | 6.83 | 0.12 | 1.79 | 6.82 | 6.95 | 6.72 | 3201 |
| 1738020600 | 6.71 | -0.25 | -3.59 | 6.98 | 6.99 | 6.71 | 3659 |
| 1737761400 | 6.96 | 0.34 | 5.14 | 7.02 | 7.02 | 6.8 | 2358 |
| 1737675000 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588600 | 6.62 | -0.03 | -0.45 | 6.77 | 6.85 | 6.5457 | 2885 |
| 1737502200 | 6.65 | 0.1 | 1.53 | 6.53 | 6.79 | 6.5 | 10203 |
| 1737156600 | 6.55 | -0.08 | -1.21 | 6.65 | 6.65 | 6.25 | 5489 |
| 1737070200 | 6.63 | 0.01 | 0.15 | 6.45 | 6.68 | 6.26 | 7514 |
| 1736983800 | 6.62 | 0.17 | 2.64 | 6.15 | 6.68 | 6.15 | 4974 |
| 1736897400 | 6.45 | -0.22 | -3.30 | 6.68 | 6.68 | 6.45 | 5031 |
| 1736811000 | 6.67 | -0.11 | -1.62 | 6.75 | 6.75 | 6.61 | 8024 |
| 1736551800 | 6.78 | 0.43 | 6.77 | 6.358 | 6.8 | 6.35 | 27000 |
| 1736379000 | 6.35 | 0.12 | 1.86 | 6.15 | 6.35 | 6.05 | 19043 |
| 1736292600 | 6.234 | 0.11 | 1.86 | 6.1 | 6.24 | 6.0702 | 17585 |
| 1736206200 | 6.12 | -0.03 | -0.49 | 6.26 | 6.26 | 6.05 | 7026 |
| 1735947000 | 6.15 | -0.02 | -0.27 | 6.15 | 6.2487 | 6 | 4432 |
| 1735860600 | 6.1664 | 0.2 | 3.29 | 6.05 | 6.25 | 6.05 | 7744 |
| 1735687800 | 5.97 | 0 | 0.00 | 5.97 | 6.085 | 5.97 | 1119 |
| 1735601400 | 5.97 | 0.22 | 3.74 | 5.74 | 6.2142 | 5.74 | 11805 |
| 1735342200 | 5.755 | -0.14 | -2.29 | 5.92 | 6.25 | 5.75 | 9079 |
| 1735255800 | 5.89 | -0.06 | -1.01 | 5.99 | 6.45 | 5.89 | 24170 |
| 1735077840 | 5.95 | 0 | 0.00 | 6.15 | 6.18 | 5.95 | 1204 |
| 1734996600 | 5.95 | -0.23 | -3.72 | 6.2 | 6.2 | 5.9305 | 1245 |
| 1734737400 | 6.18 | 0.27 | 4.62 | 5.89 | 6.2704 | 5.88 | 8775 |
| 1734651000 | 5.9073 | 0.03 | 0.46 | 5.88 | 5.96 | 5.88 | 2981 |
| 1734564600 | 5.88 | -0.06 | -0.96 | 6.17 | 6.17 | 5.88 | 1708 |
| 1734478200 | 5.9367 | 0.03 | 0.45 | 5.92 | 5.95 | 5.88 | 1004 |
| 1734391800 | 5.91 | -0.25 | -4.06 | 5.91 | 5.94 | 5.91 | 695 |
| 1734132600 | 6.16 | 0.21 | 3.53 | 5.9 | 6.16 | 5.9 | 2788 |
| 1734046200 | 5.9501 | 0.05 | 0.85 | 5.88 | 6.015 | 5.88 | 2172 |
| 1733959800 | 5.9 | -0.04 | -0.67 | 5.94 | 6.19 | 5.9 | 1184 |
| 1733873400 | 5.94 | -0.25 | -4.04 | 6.0199999 | 6.08 | 5.94 | 754 |
| 1733787000 | 6.19 | 0.26 | 4.30 | 6 | 6.19 | 5.99 | 763 |
| 1733527800 | 5.9349999 | 0.06 | 1.11 | 5.91 | 5.97 | 5.72 | 950 |
| 1733441400 | 5.87 | -0.02 | -0.34 | 6 | 6 | 5.87 | 554 |
| 1733355000 | 5.89 | -0.03 | -0.57 | 5.8917 | 5.8917 | 5.87 | 1018 |
| 1733268600 | 5.9238 | -0.2 | -3.21 | 5.9 | 5.975 | 5.9 | 364 |
| 1733182200 | 6.12 | 0.32 | 5.52 | 5.72 | 6.15 | 5.72 | 6140 |
| 1732917840 | 5.8 | -0.05 | -0.85 | 6.1 | 6.1 | 5.6 | 9165 |
| 1732750200 | 5.85 | -0.15 | -2.50 | 6.15 | 6.15 | 5.85 | 3639 |
| 1732663800 | 6 | -0.07 | -1.15 | 6.01 | 6.01 | 6 | 528 |
| 1732577400 | 6.07 | 0.07 | 1.17 | 6.0199999 | 6.075 | 6 | 1782 |
