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 | -7.36196319018 | 8.15 | 8.35 | 7.35 | 206447 | 7.74279384 | CS |
| 4 | -0.96 | -11.2808460635 | 8.51 | 10.2767 | 7.35 | 195240 | 8.54867027 | CS |
| 12 | -1.36 | -15.2637485971 | 8.91 | 15.4 | 5.8 | 5203161 | 9.68272536 | CS |
| 26 | -17.25 | -69.5564516129 | 24.8 | 25.1 | 5.8 | 6240122 | 11.57132225 | CS |
| 52 | -13.65 | -64.3867924528 | 21.2 | 38.4 | 5.8 | 6704139 | 17.65404315 | CS |
| 156 | -143.85 | -95.0132100396 | 151.4 | 171.6 | 5.8 | 5980428 | 59.29667105 | CS |
| 260 | -1675.25 | -99.5513429998 | 1682.8 | 1890 | 5.8 | 4140297 | 148.67580571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 7.76 | 0.17 | 2.24 | 7.75 | 7.88 | 7.35 | 107647 |
| 1738020900 | 7.59 | -0.21 | -2.69 | 7.79 | 8.24 | 7.4 | 258213 |
| 1737761700 | 7.8 | -0.04 | -0.51 | 7.89 | 8.1782 | 7.7 | 177662 |
| 1737675300 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1737588900 | 7.84 | -0.3 | -3.69 | 8.15 | 8.35 | 7.71 | 282264 |
| 1737502500 | 8.14 | -0.21 | -2.51 | 8.43 | 8.4593 | 8.06 | 109364 |
| 1737156900 | 8.35 | 0.09 | 1.09 | 8.3699999 | 8.46 | 8.11 | 109899 |
| 1737070500 | 8.26 | -0.03 | -0.36 | 8.32 | 8.35 | 7.96 | 109784 |
| 1736984100 | 8.2899999 | 0.28 | 3.50 | 8.21 | 8.405 | 8 | 98792 |
| 1736897700 | 8.01 | -0.48 | -5.65 | 8.49 | 8.75 | 7.96 | 196973 |
| 1736811300 | 8.49 | 0.02 | 0.24 | 8.25 | 8.705 | 8.09 | 121762 |
| 1736552100 | 8.47 | 0.01 | 0.12 | 8.42 | 8.7899999 | 8.03 | 166366 |
| 1736379300 | 8.46 | -0.56 | -6.21 | 9 | 9.1682 | 8.45 | 175631 |
| 1736292900 | 9.02 | -0.9 | -9.07 | 9.72 | 9.7899999 | 8.89 | 320670 |
| 1736206500 | 9.92 | 0.74 | 8.06 | 9.24 | 10.2767 | 9.1994 | 412217 |
| 1735947300 | 9.18 | 0.49 | 5.64 | 8.94 | 9.22 | 8.3 | 300777 |
| 1735860900 | 8.69 | 0.35 | 4.20 | 8.51 | 9.0381 | 8.42 | 175811 |
| 1735688100 | 8.34 | 0.48 | 6.11 | 8.1199999 | 8.5 | 7.83 | 407611 |
| 1735601700 | 7.86 | -0.92 | -10.48 | 8.59 | 8.59 | 7.75 | 348253 |
| 1735342500 | 8.78 | 0 | 0.00 | 8.88 | 9.14 | 8.55 | 250972 |
| 1735256100 | 8.78 | 0.99 | 12.71 | 7.77 | 8.88 | 7.65 | 354750 |
| 1735077840 | 7.79 | 0.13 | 1.70 | 7.63 | 8.24 | 7.5704 | 260855 |
| 1734996900 | 7.66 | -0.84 | -9.88 | 8.43 | 8.45 | 7.605 | 426065 |
| 1734737700 | 8.5 | -0.73 | -7.91 | 9.2 | 9.8 | 7.9401 | 900700 |
| 1734651300 | 9.23 | 0.82 | 9.75 | 8.5 | 9.6 | 8.0399999 | 630742 |
| 1734564900 | 8.41 | -0.56 | -6.24 | 9.17 | 9.75 | 8.02 | 774991 |
| 1734478500 | 8.97 | 1.16 | 14.85 | 7.77 | 9.55 | 7.3449 | 1106695 |
| 1734392100 | 7.81 | 1.47 | 23.19 | 6.26 | 7.94 | 5.97 | 951403 |
| 1734132900 | 6.34 | -1.26 | -16.58 | 7.56 | 7.56 | 6.26 | 716815 |
| 1734046500 | 7.6 | -0.23 | -2.96 | 7.8 | 8.2 | 7.422 | 262096 |
| 1733960100 | 7.832 | -0.53 | -6.29 | 8.396 | 8.396 | 7.62 | 304884 |
| 1733873700 | 8.358 | -0.62 | -6.93 | 8.8539999 | 9 | 8.202 | 292865 |
| 1733787300 | 8.98 | -0.12 | -1.36 | 10.2 | 10.21 | 8.622 | 511889 |
| 1733528100 | 9.1039999 | 0.23 | 2.57 | 8.498 | 9.3 | 8.44 | 421706 |
| 1733441700 | 8.876 | -5.85 | -39.73 | 10 | 11.242 | 8 | 1327993 |
| 1733355300 | 14.726 | 7.56 | 105.38 | 7.2 | 15.4 | 7 | 3911808 |
| 1733268900 | 7.17 | -1.17 | -14.05 | 8.2 | 8.212 | 7 | 470182 |
| 1733182500 | 8.342 | 0.24 | 2.99 | 8.2 | 8.69384 | 8.12 | 232710 |
| 1732917840 | 8.1 | 0.54 | 7.20 | 7.546 | 8.2 | 7.4019999 | 235457 |
| 1732750500 | 7.556 | 0.16 | 2.11 | 7.38 | 7.74 | 7.2 | 213519 |
| 1732664100 | 7.4 | 0.17 | 2.29 | 7.4 | 7.578 | 6.942 | 168831 |
| 1732577700 | 7.234 | 0.23 | 3.31 | 7 | 8.2 | 7 | 560574 |
| 1732318500 | 7.002 | 1.04 | 17.52 | 5.97 | 7.269 | 5.952 | 517879 |
| 1732232100 | 5.958 | -0.1 | -1.68 | 6.2 | 6.278 | 5.8 | 193511 |
| 1732145700 | 6.0599999 | -0.04 | -0.69 | 6.1019999 | 6.3179799 | 5.8 | 172503 |
| 1732059300 | 6.1019999 | -0.56 | -8.38 | 6.4 | 6.6 | 6.04 | 239679 |
| 1731972900 | 6.66 | 0.24 | 3.80 | 6.482 | 6.73 | 6.3 | 177788 |
| 1731713700 | 6.4159999 | -0.84 | -11.53 | 7.31 | 7.398 | 6.377 | 456715 |
| 1731627300 | 7.252 | -0.27 | -3.64 | 7.42 | 7.9 | 6.9 | 283407 |
| 1731540900 | 7.526 | -0.29 | -3.66 | 7.812 | 8.36 | 7.45 | 218842 |
| 1731454500 | 7.812 | -0.29 | -3.63 | 8.032 | 8.5919999 | 7.8 | 418484 |
| 1731368100 | 8.106 | -0.01 | -0.10 | 8.4 | 8.596 | 7.942 | 225655 |
| 1731108900 | 8.114 | 0.47 | 6.18 | 7.6 | 8.3799999 | 7.6 | 298740 |
| 1731022500 | 7.642 | -1.15 | -13.04 | 8.6 | 8.6 | 6.746 | 841178 |
| 1730936100 | 8.788 | -0.26 | -2.87 | 8.91 | 9.22 | 8.638 | 319221 |
| 1730849700 | 9.048 | -0.21 | -2.29 | 9.2 | 9.3859999 | 8.908 | 337627 |
| 1730763300 | 9.26 | -0.06 | -0.64 | 9.2 | 9.664 | 9.16 | 183108 |
| 1730500500 | 9.32 | 0.04 | 0.43 | 9.32 | 9.724 | 9.202 | 171375 |
| 1730414100 | 9.28 | -0.5 | -5.07 | 9.776 | 9.9 | 9.222 | 209003 |
| 1730327700 | 9.776 | -0.06 | -0.61 | 9.7 | 9.98 | 9.53 | 213414 |
| 1730241300 | 9.836 | -0.06 | -0.57 | 9.7 | 10.2 | 9.7 | 150217 |
