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 | 0.54 | 6.97674418605 | 7.74 | 8.28 | 7.7 | 150534 | 7.83691872 | SP |
| 4 | 0.79 | 10.5473965287 | 7.49 | 8.28 | 7.17 | 97405 | 7.61628807 | SP |
| 12 | 0.39 | 4.94296577947 | 7.89 | 8.28 | 6.7901 | 73052 | 7.45160249 | SP |
| 26 | 0.1 | 1.22249388753 | 8.18 | 8.28 | 6.7901 | 56201 | 7.49179399 | SP |
| 52 | -0.46 | -5.26315789474 | 8.74 | 9.85 | 6.7901 | 61557 | 7.88792528 | SP |
| 156 | -3.72 | -31 | 12 | 29.37 | 6.7901 | 54442 | 14.50775375 | SP |
| 260 | -0.04 | -0.480769230769 | 8.32 | 29.37 | 6.7901 | 40003 | 13.62162326 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735601400 | 8.28 | 0.39 | 4.94 | 8.45 | 8.6199999 | 8.26 | 355500 |
| 1735342200 | 7.89 | 0.12 | 1.54 | 7.82 | 7.905 | 7.79 | 144448 |
| 1735255800 | 7.77 | -0.17 | -2.14 | 7.79 | 7.79 | 7.71 | 146968 |
| 1735077840 | 7.94 | 0.13 | 1.66 | 7.9 | 7.97 | 7.9 | 81012 |
| 1734996600 | 7.81 | 0.07 | 0.90 | 7.74 | 7.81 | 7.7 | 227952 |
| 1734737400 | 7.74 | 0.1 | 1.31 | 7.59 | 7.83 | 7.57 | 175636 |
| 1734651000 | 7.64 | 0.16 | 2.14 | 7.5449 | 7.65 | 7.5177 | 244516 |
| 1734564600 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.39 | 64296 |
| 1734478200 | 7.42 | 0.07 | 0.95 | 7.28 | 7.45 | 7.245 | 80736 |
| 1734391800 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.32 | 58511 |
| 1734132600 | 7.46 | -0.14 | -1.84 | 7.52 | 7.52 | 7.44 | 48174 |
| 1734046200 | 7.6 | 0.06 | 0.85 | 7.51 | 7.69 | 7.46 | 147710 |
| 1733959800 | 7.5359 | 0.18 | 2.39 | 7.48 | 7.59 | 7.46 | 60415 |
| 1733873400 | 7.3603 | 0 | 0.00 | 7.25 | 7.37 | 7.22 | 97247 |
| 1733787000 | 7.36 | 0.05 | 0.68 | 7.4 | 7.4301 | 7.332 | 45383 |
| 1733527800 | 7.31 | 0.03 | 0.41 | 7.27 | 7.32 | 7.2416 | 15903 |
| 1733441400 | 7.28 | -0.01 | -0.14 | 7.33 | 7.39 | 7.26 | 51605 |
| 1733355000 | 7.29 | 0.05 | 0.69 | 7.23 | 7.3 | 7.17 | 33228 |
| 1733268600 | 7.24 | -0.19 | -2.56 | 7.39 | 7.39 | 7.2 | 65998 |
| 1733182200 | 7.43 | -0.22 | -2.88 | 7.49 | 7.54 | 7.43 | 55780 |
| 1732917840 | 7.65 | 0.2 | 2.68 | 7.61 | 7.6744 | 7.55 | 56939 |
| 1732750200 | 7.45 | -0.38 | -4.85 | 7.5 | 7.66 | 7.43 | 50680 |
| 1732663800 | 7.83 | 0.15 | 1.95 | 7.76 | 7.87 | 7.68 | 61455 |
| 1732577400 | 7.68 | 0.19 | 2.54 | 7.72 | 7.82 | 7.6501 | 63552 |
| 1732318200 | 7.49 | -0.24 | -3.10 | 7.44 | 7.52 | 7.37 | 172120 |
| 1732231800 | 7.73 | 0.13 | 1.71 | 7.79 | 7.81 | 7.641 | 202944 |
| 1732145400 | 7.6 | 0.27 | 3.68 | 7.48 | 7.63 | 7.4621 | 86118 |
| 1732059000 | 7.33 | 0.09 | 1.24 | 7.3 | 7.4 | 7.28 | 34057 |
| 1731972600 | 7.24 | 0.12 | 1.69 | 7.19 | 7.27 | 7.18 | 34563 |
| 1731713400 | 7.12 | 0.03 | 0.42 | 7.08 | 7.15 | 7.07 | 101076 |
| 1731627000 | 7.09 | -0.27 | -3.67 | 7.26 | 7.2899 | 7.08 | 35663 |
| 1731540600 | 7.36 | 0.15 | 2.07 | 7.16 | 7.37 | 7.16 | 99104 |
| 1731454200 | 7.2107 | -0.01 | -0.13 | 7.19 | 7.34 | 7.17 | 54415 |
| 1731367800 | 7.22 | 0.37 | 5.40 | 7.23 | 7.26 | 7.1932 | 98540 |
| 1731108600 | 6.85 | -0.04 | -0.58 | 6.94 | 6.98 | 6.81 | 32985 |
| 1731022200 | 6.89 | -0.11 | -1.57 | 6.89 | 6.91 | 6.84 | 25150 |
| 1730935800 | 7 | 0.16 | 2.34 | 6.95 | 7.027 | 6.92 | 60575 |
| 1730849400 | 6.84 | -0.15 | -2.15 | 7 | 7 | 6.82 | 38505 |
| 1730763000 | 6.99 | 0.15 | 2.19 | 6.86 | 7.02 | 6.848 | 48271 |
| 1730500200 | 6.84 | -0.09 | -1.30 | 6.93 | 6.9399 | 6.7901 | 40075 |
| 1730413800 | 6.93 | -0.2 | -2.81 | 7.02 | 7.02 | 6.89 | 128609 |
| 1730327400 | 7.13 | 0.01 | 0.14 | 7.07 | 7.2 | 7.0682 | 50769 |
| 1730241000 | 7.12 | 0.01 | 0.14 | 7.11 | 7.17 | 7.075 | 14979 |
| 1730154600 | 7.11 | -0.36 | -4.82 | 7.15 | 7.1681 | 7.07 | 52679 |
| 1729895400 | 7.47 | 0.01 | 0.13 | 7.41 | 7.52 | 7.38 | 42805 |
| 1729809000 | 7.46 | 0.16 | 2.19 | 7.34 | 7.46 | 7.25 | 30806 |
| 1729722600 | 7.3 | 0.07 | 1.00 | 7.19 | 7.34 | 7.18 | 26490 |
| 1729636200 | 7.2279 | 0.11 | 1.52 | 7.14 | 7.27 | 7.14 | 32140 |
| 1729549800 | 7.12 | 0.09 | 1.28 | 7.06 | 7.1256 | 7.06 | 13278 |
| 1729290600 | 7.03 | -0.12 | -1.74 | 7.07 | 7.1 | 7.025 | 85779 |
| 1729204200 | 7.1547 | -0.03 | -0.35 | 7.2 | 7.23 | 7.14 | 43023 |
| 1729117800 | 7.18 | -0.12 | -1.64 | 7.26 | 7.26 | 7.16 | 88994 |
| 1729031400 | 7.3 | 0.08 | 1.11 | 7.27 | 7.3701 | 7.27 | 59261 |
| 1728945000 | 7.22 | -0.23 | -3.09 | 7.34 | 7.34 | 7.22 | 72744 |
| 1728685800 | 7.45 | -0.13 | -1.72 | 7.51 | 7.51 | 7.4 | 64218 |
| 1728599400 | 7.58 | 0.04 | 0.53 | 7.48 | 7.58 | 7.46 | 39849 |
| 1728513000 | 7.54 | -0.15 | -1.95 | 7.63 | 7.63 | 7.52 | 44870 |
| 1728426600 | 7.69 | -0.09 | -1.16 | 7.75 | 7.76 | 7.69 | 26134 |
| 1728340200 | 7.78 | -0.1 | -1.27 | 7.89 | 7.89 | 7.76 | 36889 |
| 1728081000 | 7.88 | -0.1 | -1.25 | 7.94 | 7.95 | 7.88 | 28238 |
| 1727994600 | 7.98 | 0.07 | 0.88 | 7.95 | 8 | 7.95 | 18518 |
| 1727908200 | 7.91 | 0.06 | 0.76 | 7.9 | 7.95 | 7.8199 | 34989 |
| 1727821800 | 7.85 | -0.03 | -0.38 | 7.85 | 7.89 | 7.81 | 30907 |
