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 | 0.44 | 7.04 | 6.25 | 6.68 | 6.1 | 326794 | 6.36985812 | CS |
| 4 | 0.24 | 3.72093023256 | 6.45 | 7.64 | 6.1 | 349447 | 6.89780825 | CS |
| 12 | 0.81 | 13.7755102041 | 5.88 | 8.11 | 5.7 | 273850 | 6.98196165 | CS |
| 26 | -0.03 | -0.446428571429 | 6.72 | 8.11 | 4.69 | 241763 | 6.37846412 | CS |
| 52 | 3.25 | 94.476744186 | 3.44 | 8.26 | 2.7001 | 258662 | 6.33896626 | CS |
| 156 | 3.25 | 94.476744186 | 3.44 | 8.26 | 2.7001 | 258662 | 6.33896626 | CS |
| 260 | 3.25 | 94.476744186 | 3.44 | 8.26 | 2.7001 | 258662 | 6.33896626 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 6.69 | 0.17 | 2.61 | 6.59 | 6.72 | 6.4767 | 237266 |
| 1737070500 | 6.5199999 | 0.21 | 3.33 | 6.3099999 | 6.57 | 6.245 | 473036 |
| 1736984100 | 6.3099999 | -0.03 | -0.47 | 6.53 | 6.68 | 6.25 | 312919 |
| 1736897700 | 6.34 | 0.05 | 0.79 | 6.32 | 6.505 | 6.2415 | 234256 |
| 1736811300 | 6.29 | -0.01 | -0.16 | 6.13 | 6.4 | 6.1 | 242128 |
| 1736552100 | 6.3 | -0.01 | -0.16 | 6.25 | 6.33 | 6.1 | 371631 |
| 1736379300 | 6.3099999 | -0.51 | -7.48 | 6.75 | 6.755 | 6.26 | 400880 |
| 1736292900 | 6.82 | -0.74 | -9.73 | 7.59 | 7.59 | 6.7408 | 338732 |
| 1736206500 | 7.555 | 0.19 | 2.65 | 7.42 | 7.57 | 7.35 | 210457 |
| 1735947300 | 7.36 | -0.05 | -0.67 | 7.39 | 7.56 | 7.29 | 163048 |
| 1735860900 | 7.41 | -0.16 | -2.11 | 7.64 | 7.64 | 7.2285 | 305504 |
| 1735688100 | 7.57 | 0.35 | 4.78 | 7.24 | 7.63 | 7.13 | 1149431 |
| 1735601700 | 7.225 | 0.1 | 1.40 | 7.05 | 7.2592 | 6.96 | 187077 |
| 1735342500 | 7.125 | -0.06 | -0.84 | 7.25 | 7.3014 | 7.02 | 192409 |
| 1735256100 | 7.185 | 0.17 | 2.35 | 7.06 | 7.22 | 6.995 | 204896 |
| 1735077840 | 7.02 | 0.41 | 6.20 | 6.68 | 7.11 | 6.5 | 259901 |
| 1734996900 | 6.61 | -0.06 | -0.90 | 6.62 | 6.76 | 6.5599999 | 165510 |
| 1734737700 | 6.67 | 0.06 | 0.91 | 6.45 | 6.76 | 6.45 | 728789 |
| 1734651300 | 6.61 | -0.15 | -2.22 | 6.855 | 6.87 | 6.6 | 140389 |
| 1734564900 | 6.76 | -0.25 | -3.57 | 7.025 | 7.1 | 6.28 | 456722 |
| 1734478500 | 7.01 | -0.04 | -0.57 | 7.05 | 7.08 | 6.9 | 138528 |
| 1734392100 | 7.05 | -0.04 | -0.56 | 7.08 | 7.17 | 7.01 | 141635 |
| 1734132900 | 7.09 | 0.1 | 1.43 | 6.8393 | 7.13 | 6.8393 | 138591 |
| 1734046500 | 6.99 | -0.5 | -6.68 | 7.37 | 7.47 | 6.97 | 159886 |
| 1733960100 | 7.49 | 0.27 | 3.74 | 7.265 | 7.56 | 7.19 | 162829 |
| 1733873700 | 7.22 | -0.03 | -0.41 | 7.23 | 7.355 | 7.09 | 157893 |
| 1733787300 | 7.25 | -0.04 | -0.55 | 7.27 | 7.48 | 7.21 | 149334 |
| 1733528100 | 7.29 | 0.07 | 0.97 | 7.34 | 7.38 | 7.18 | 159229 |
| 1733441700 | 7.22 | -0.19 | -2.56 | 7.47 | 7.51 | 7.21 | 149925 |
| 1733355300 | 7.41 | -0.17 | -2.24 | 7.53 | 7.57 | 7.33 | 158433 |
| 1733268900 | 7.58 | 0.16 | 2.16 | 7.37 | 7.6 | 7.26 | 335703 |
| 1733182500 | 7.42 | -0.29 | -3.76 | 7.64 | 7.68 | 7.37 | 216331 |
| 1732917840 | 7.71 | 0.1 | 1.31 | 7.64 | 7.82 | 7.595 | 83908 |
| 1732750500 | 7.61 | 0.07 | 0.93 | 7.61 | 7.76 | 7.44 | 168279 |
| 1732664100 | 7.54 | -0.05 | -0.66 | 7.58 | 7.89 | 7.48 | 352705 |
| 1732577700 | 7.59 | -0.27 | -3.44 | 7.965 | 8.07 | 7.58 | 304034 |
| 1732318500 | 7.86 | 0.29 | 3.83 | 7.51 | 7.935 | 7.51 | 313097 |
| 1732232100 | 7.57 | 0.05 | 0.66 | 7.56 | 7.67 | 7.52 | 160617 |
| 1732145700 | 7.52 | -0.4 | -5.05 | 7.95 | 7.98 | 7.48 | 259759 |
| 1732059300 | 7.92 | 0.29 | 3.80 | 7.57 | 8.11 | 7.36 | 416539 |
| 1731972900 | 7.63 | 0.74 | 10.74 | 7 | 7.77 | 6.94 | 550009 |
| 1731713700 | 6.89 | 0.14 | 2.07 | 6.75 | 7 | 6.7491 | 246864 |
| 1731627300 | 6.75 | -0.36 | -5.06 | 6.945 | 7 | 6.535 | 443801 |
| 1731540900 | 7.11 | 0.01 | 0.14 | 7.12 | 7.157 | 6.98 | 187662 |
| 1731454500 | 7.1 | 0.12 | 1.72 | 6.95 | 7.1 | 6.89 | 275120 |
| 1731368100 | 6.98 | 0.06 | 0.87 | 7.02 | 7.07 | 6.865 | 326835 |
| 1731108900 | 6.92 | 0.2 | 2.98 | 6.76 | 7.19 | 6.7276 | 497269 |
| 1731022500 | 6.72 | 0.7 | 11.63 | 6.65 | 7.1 | 6.57 | 683972 |
| 1730936100 | 6.0199999 | 0.05 | 0.84 | 6.21 | 6.21 | 5.8701 | 318784 |
| 1730849700 | 5.97 | 0.06 | 1.02 | 5.96 | 6.0279999 | 5.93 | 138121 |
| 1730763300 | 5.91 | 0.12 | 2.07 | 5.79 | 5.945 | 5.752 | 165957 |
| 1730500500 | 5.79 | -0.07 | -1.19 | 5.93 | 5.97 | 5.7 | 118363 |
| 1730414100 | 5.86 | -0.15 | -2.50 | 6.01 | 6.01 | 5.84 | 158023 |
| 1730327700 | 6.01 | 0.04 | 0.67 | 5.91 | 6.15 | 5.91 | 167054 |
| 1730241300 | 5.97 | -0.01 | -0.17 | 5.98 | 6.01 | 5.9 | 105266 |
| 1730154900 | 5.98 | 0.05 | 0.84 | 5.93 | 6.08 | 5.9 | 88154 |
| 1729895700 | 5.93 | 0.06 | 1.02 | 5.88 | 6.14 | 5.88 | 199350 |
| 1729809300 | 5.87 | 0.1 | 1.73 | 5.83 | 5.91 | 5.8 | 66799 |
| 1729722900 | 5.7699999 | -0.04 | -0.69 | 5.79 | 5.83 | 5.7 | 122409 |
| 1729636500 | 5.8099999 | -0.02 | -0.34 | 5.9119 | 5.96 | 5.7699999 | 186214 |
| 1729550100 | 5.83 | -0.24 | -3.95 | 6 | 6.22 | 5.83 | 258907 |
| 1729290900 | 6.07 | 0.55 | 9.96 | 5.5599999 | 6.085 | 5.5599999 | 322815 |
