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 | -0.6 | -7.56620428752 | 7.93 | 8.35 | 7.3 | 365825 | 7.64153236 | CS |
| 4 | -1.08 | -12.8418549346 | 8.41 | 8.435 | 7 | 393955 | 7.60935012 | CS |
| 12 | -1.82 | -19.8907103825 | 9.15 | 9.4 | 6.865 | 401218 | 7.90218795 | CS |
| 26 | 0.65 | 9.73053892216 | 6.68 | 9.46 | 5.16 | 577714 | 7.09829099 | CS |
| 52 | -0.21 | -2.78514588859 | 7.54 | 9.75 | 5.16 | 772390 | 7.63704221 | CS |
| 156 | -14.73 | -66.7724388033 | 22.06 | 27 | 5.16 | 699550 | 10.22505193 | CS |
| 260 | -14.73 | -66.7724388033 | 22.06 | 27 | 5.16 | 699550 | 10.22505193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 7.33 | -0.3 | -3.93 | 7.66 | 7.71 | 7.3 | 515879 |
| 1740094500 | 7.63 | -0.05 | -0.65 | 7.68 | 7.68 | 7.39 | 300869 |
| 1740008100 | 7.68 | -0.39 | -4.83 | 8.08 | 8.17 | 7.635 | 291919 |
| 1739921700 | 8.07 | 0.14 | 1.77 | 7.93 | 8.35 | 7.89 | 363430 |
| 1739576100 | 7.93 | 0.18 | 2.32 | 7.85 | 8.16 | 7.77 | 263686 |
| 1739489700 | 7.75 | 0.25 | 3.33 | 7.56 | 7.82 | 7.3818 | 235838 |
| 1739403300 | 7.5 | -0.43 | -5.42 | 7.8 | 7.88 | 7.49 | 264716 |
| 1739316900 | 7.93 | 0.06 | 0.76 | 7.87 | 8.09 | 7.73 | 309771 |
| 1739230500 | 7.87 | 0.57 | 7.81 | 7.43 | 8 | 7.34 | 544321 |
| 1738971300 | 7.3 | -0.26 | -3.44 | 7.58 | 7.67 | 7.23 | 286587 |
| 1738884900 | 7.56 | -0.16 | -2.07 | 7.73 | 7.79 | 7.393 | 386157 |
| 1738798500 | 7.72 | 0.03 | 0.39 | 7.74 | 7.94 | 7.51 | 442418 |
| 1738712100 | 7.69 | 0.39 | 5.34 | 7.23 | 7.97 | 7.195 | 865015 |
| 1738625700 | 7.3 | 0.03 | 0.41 | 7.2 | 7.61 | 7 | 346018 |
| 1738366500 | 7.27 | -0.33 | -4.34 | 7.64 | 7.64 | 7.1775 | 708574 |
| 1738280100 | 7.6 | 0.08 | 1.06 | 7.63 | 7.7125 | 7.5 | 424258 |
| 1738193700 | 7.52 | -0.08 | -1.05 | 7.57 | 7.73 | 7.405 | 254016 |
| 1738107300 | 7.6 | 0.04 | 0.60 | 7.54 | 7.77 | 7.46 | 350827 |
| 1738020900 | 7.555 | -0.95 | -11.12 | 8.41 | 8.435 | 7.51 | 386026 |
| 1737761700 | 8.5 | -0.19 | -2.19 | 8.65 | 8.75 | 8.39 | 278525 |
| 1737675300 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737588900 | 8.69 | -0.33 | -3.66 | 8.98 | 9.035 | 8.602 | 407139 |
| 1737502500 | 9.02 | 0.11 | 1.23 | 8.96 | 9.4 | 8.7401 | 595723 |
| 1737156900 | 8.91 | -0.31 | -3.36 | 9.27 | 9.345 | 8.88 | 441536 |
| 1737070500 | 9.22 | 0.25 | 2.79 | 8.89 | 9.3 | 8.61 | 435820 |
| 1736984100 | 8.97 | 0.44 | 5.16 | 8.67 | 8.97 | 8.47 | 465303 |
| 1736897700 | 8.53 | 0.51 | 6.36 | 8.01 | 8.6 | 7.97 | 553788 |
| 1736811300 | 8.02 | 0.23 | 2.95 | 7.77 | 8.16 | 7.67 | 614869 |
| 1736552100 | 7.79 | 0.16 | 2.10 | 7.9 | 8.13 | 7.6 | 312842 |
| 1736379300 | 7.63 | -0.27 | -3.42 | 7.85 | 7.9 | 7.62 | 236753 |
| 1736292900 | 7.9 | 0.23 | 3.00 | 7.67 | 8.02 | 7.59 | 315065 |
| 1736206500 | 7.67 | -0.54 | -6.58 | 8.27 | 8.295 | 7.63 | 454163 |
| 1735947300 | 8.21 | -0.06 | -0.73 | 8.3 | 8.48 | 8.1 | 303577 |
| 1735860900 | 8.27 | 0.51 | 6.57 | 7.96 | 8.51 | 7.88 | 512399 |
| 1735688100 | 7.76 | -0.1 | -1.27 | 7.9 | 8.13 | 7.73 | 332920 |
| 1735601700 | 7.86 | 0.53 | 7.23 | 7.36 | 7.89 | 7.25 | 513555 |
| 1735342500 | 7.33 | -0.11 | -1.48 | 7.47 | 7.615 | 7.26 | 199709 |
| 1735256100 | 7.44 | 0.09 | 1.22 | 7.36 | 7.465 | 7.205 | 251379 |
| 1735077840 | 7.35 | 0.17 | 2.37 | 7.2 | 7.35 | 7.03 | 201139 |
| 1734996900 | 7.18 | 0.19 | 2.72 | 6.91 | 7.25 | 6.865 | 287278 |
| 1734737700 | 6.99 | -0.15 | -2.10 | 7.04 | 7.33 | 6.9 | 460037 |
| 1734651300 | 7.14 | 0.18 | 2.59 | 7.17 | 7.27 | 7.06 | 508041 |
| 1734564900 | 6.96 | -0.54 | -7.20 | 7.54 | 7.71 | 6.95 | 392880 |
| 1734478500 | 7.5 | 0.11 | 1.49 | 7.31 | 7.53 | 7.16 | 430922 |
| 1734392100 | 7.39 | -0.34 | -4.40 | 7.64 | 7.68 | 7.33 | 304046 |
| 1734132900 | 7.73 | -0.22 | -2.77 | 7.95 | 7.98 | 7.71 | 279949 |
| 1734046500 | 7.95 | -0.08 | -1.00 | 8 | 8.25 | 7.86 | 418359 |
| 1733960100 | 8.03 | 0.13 | 1.65 | 8.06 | 8.21 | 7.76 | 366341 |
| 1733873700 | 7.9 | 0.21 | 2.73 | 7.75 | 8.1939 | 7.535 | 345574 |
| 1733787300 | 7.69 | 0.28 | 3.78 | 7.5 | 7.92 | 7.5 | 282258 |
| 1733528100 | 7.41 | -0.84 | -10.18 | 7.98 | 7.98 | 7.16 | 786202 |
| 1733441700 | 8.25 | -0.11 | -1.32 | 8.3 | 8.52 | 8.17 | 305398 |
| 1733355300 | 8.36 | -0.44 | -5.00 | 8.73 | 8.8699999 | 8.26 | 448664 |
| 1733268900 | 8.8 | -0.04 | -0.45 | 8.89 | 8.975 | 8.6115 | 556934 |
| 1733182500 | 8.84 | -0.23 | -2.54 | 9.15 | 9.15 | 8.76 | 785897 |
| 1732917840 | 9.07 | -0.06 | -0.66 | 9.34 | 9.39 | 8.91 | 243599 |
| 1732750500 | 9.13 | 0.69 | 8.18 | 8.81 | 9.46 | 8.58 | 972267 |
| 1732664100 | 8.44 | 0.57 | 7.24 | 7.85 | 8.58 | 7.75 | 683016 |
| 1732577700 | 7.87 | 0.12 | 1.55 | 7.8 | 7.9 | 7.6 | 461357 |
