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 | -1.695 | -24.4236311239 | 6.94 | 7.15 | 4.76 | 3976079 | 6.69478599 | CS |
| 4 | -0.945 | -15.2665589661 | 6.19 | 7.15 | 4.76 | 3655325 | 6.33176218 | CS |
| 12 | 1.785 | 51.5895953757 | 3.46 | 7.15 | 3.41 | 4172116 | 5.54883225 | CS |
| 26 | 4.3075 | 459.466666667 | 0.9375 | 7.15 | 0.9369 | 4685005 | 3.3170252 | CS |
| 52 | 3.625 | 223.765432099 | 1.62 | 7.15 | 0.86 | 3995850 | 2.66239576 | CS |
| 156 | -5.175 | -49.6641074856 | 10.42 | 13.73 | 0.86 | 3665638 | 5.67646359 | CS |
| 260 | -7.635 | -59.2779503106 | 12.88 | 22.1778 | 0.86 | 3528063 | 8.26897248 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730936100 | 6.95 | 0.31 | 4.67 | 7.05 | 7.15 | 6.625 | 4148448 |
| 1730849700 | 6.64 | 0.22 | 3.43 | 6.44 | 6.715 | 6.418 | 2973552 |
| 1730763300 | 6.42 | -0.37 | -5.45 | 6.71 | 6.975 | 6.28 | 4973921 |
| 1730500500 | 6.79 | 0.06 | 0.89 | 6.78 | 7.07 | 6.68 | 3280137 |
| 1730414100 | 6.73 | -0.22 | -3.17 | 6.94 | 6.9999 | 6.5199999 | 4504339 |
| 1730327700 | 6.95 | 0.08 | 1.16 | 6.79 | 7.06 | 6.67 | 3935144 |
| 1730241300 | 6.87 | 0.17 | 2.54 | 6.76 | 7.05 | 6.65 | 4837403 |
| 1730154900 | 6.7 | 0.48 | 7.72 | 6.3 | 6.76 | 6.2901 | 4588927 |
| 1729895700 | 6.22 | -0.13 | -2.05 | 6.4 | 6.535 | 6.202 | 2418151 |
| 1729809300 | 6.35 | 0.17 | 2.75 | 6.22 | 6.48 | 6.18 | 3567710 |
| 1729722900 | 6.18 | 0.21 | 3.52 | 5.89 | 6.49 | 5.8099999 | 5617912 |
| 1729636500 | 5.97 | 0.07 | 1.19 | 5.79 | 6.0857 | 5.72 | 3149002 |
| 1729550100 | 5.9 | -0.15 | -2.48 | 6.07 | 6.095 | 5.795 | 2255999 |
| 1729290900 | 6.05 | 0.4 | 7.08 | 5.68 | 6.29 | 5.68 | 4035406 |
| 1729204500 | 5.65 | -0.09 | -1.57 | 5.72 | 5.815 | 5.53 | 2576292 |
| 1729118100 | 5.74 | -0.09 | -1.54 | 5.87 | 5.97 | 5.73 | 1929726 |
| 1729031700 | 5.83 | 0.22 | 3.92 | 5.68 | 5.98 | 5.58 | 3710164 |
| 1728945300 | 5.61 | -0.4 | -6.66 | 5.97 | 5.995 | 5.465 | 3908915 |
| 1728686100 | 6.01 | -0.04 | -0.66 | 6.03 | 6.54 | 5.85 | 4189387 |
| 1728599700 | 6.05 | -0.2 | -3.20 | 6.19 | 6.33 | 6.03 | 2505961 |
| 1728513300 | 6.25 | 0.22 | 3.65 | 6.0199999 | 6.365 | 5.95 | 3279570 |
| 1728426900 | 6.03 | 0.03 | 0.50 | 6.05 | 6.25 | 5.98 | 2510845 |
| 1728340500 | 6 | -0.16 | -2.60 | 6.16 | 6.3906 | 5.87 | 2956160 |
| 1728081300 | 6.16 | 0.19 | 3.18 | 6.1 | 6.28 | 6.08 | 2063221 |
| 1727994900 | 5.97 | -0.22 | -3.55 | 6.13 | 6.13 | 5.9015 | 2382930 |
| 1727908500 | 6.19 | 0.14 | 2.31 | 5.99 | 6.5 | 5.92 | 3210474 |
| 1727822100 | 6.05 | -0.05 | -0.82 | 6.11 | 6.15 | 5.6 | 4747977 |
| 1727735700 | 6.1 | -0.01 | -0.16 | 6.1 | 6.375 | 6.045 | 7865181 |
| 1727476500 | 6.11 | 0.11 | 1.83 | 6.07 | 6.2497 | 5.8296 | 3880624 |
| 1727390100 | 6 | -0.36 | -5.66 | 6.43 | 6.55 | 5.68 | 6068535 |
| 1727303700 | 6.36 | -0.25 | -3.78 | 6.58 | 6.6449999 | 6.34 | 4267695 |
| 1727217300 | 6.61 | 0.32 | 5.09 | 6.4 | 6.75 | 6.375 | 7119175 |
| 1727130900 | 6.29 | 0.08 | 1.29 | 6.21 | 6.345 | 6.0199999 | 4066244 |
| 1726871700 | 6.21 | 0.21 | 3.50 | 5.96 | 6.41 | 5.96 | 10427364 |
| 1726785300 | 6 | 0.4 | 7.14 | 5.85 | 6.1925 | 5.835 | 6294793 |
| 1726698900 | 5.6 | -0.08 | -1.41 | 5.62 | 5.795 | 5.59 | 2760155 |
| 1726612500 | 5.68 | -0.03 | -0.53 | 5.7699999 | 5.8793 | 5.58 | 5175615 |
| 1726526100 | 5.71 | 0.38 | 7.13 | 5.33 | 5.73 | 5.23 | 4760668 |
| 1726266900 | 5.33 | 0.11 | 2.11 | 5.3 | 5.38 | 5.2 | 4803672 |
| 1726180500 | 5.22 | 0.08 | 1.56 | 5.14 | 5.255 | 5.0005 | 5175103 |
| 1726094100 | 5.14 | 0.19 | 3.84 | 4.96 | 5.21 | 4.74 | 6179881 |
| 1726007700 | 4.95 | 0.46 | 10.24 | 4.53 | 5.055 | 4.5 | 8293355 |
| 1725921300 | 4.49 | 0.42 | 10.32 | 4.07 | 4.505 | 4.0599999 | 6352568 |
| 1725662100 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.23 | 4.03 | 1936853 |
| 1725575700 | 4.08 | 0.22 | 5.70 | 3.89 | 4.15 | 3.88 | 2358203 |
| 1725489300 | 3.86 | -0.07 | -1.78 | 3.83 | 3.98 | 3.73 | 2491831 |
| 1725402900 | 3.93 | 0.07 | 1.81 | 3.72 | 3.955 | 3.67 | 3112690 |
| 1725057300 | 3.86 | -0.36 | -8.53 | 4.26 | 4.285 | 3.79 | 3706900 |
| 1724970900 | 4.22 | 0.01 | 0.24 | 4.26 | 4.3099999 | 4.105 | 1713662 |
| 1724884500 | 4.21 | -0.12 | -2.77 | 4.3 | 4.39 | 4.135 | 2471093 |
| 1724798100 | 4.33 | -0.06 | -1.37 | 4.32 | 4.39 | 4.07 | 2432486 |
| 1724711700 | 4.39 | 0.02 | 0.46 | 4.4 | 4.5 | 4.355 | 2961902 |
| 1724452500 | 4.37 | 0.33 | 8.17 | 4.07 | 4.405 | 4.07 | 3374662 |
| 1724366100 | 4.04 | -0.03 | -0.74 | 4.08 | 4.19 | 3.975 | 2595136 |
| 1724279700 | 4.07 | -0.32 | -7.29 | 4.45 | 4.47 | 3.935 | 6177057 |
| 1724193300 | 4.39 | 0.39 | 9.75 | 3.98 | 4.4 | 3.91 | 5525610 |
| 1724106900 | 4 | 0.04 | 1.01 | 4.08 | 4.11 | 3.83 | 6197359 |
| 1723847700 | 3.96 | 0.33 | 9.09 | 3.67 | 4.025 | 3.65 | 6721642 |
| 1723761300 | 3.63 | 0.25 | 7.40 | 3.46 | 3.745 | 3.41 | 4629475 |
| 1723674900 | 3.38 | 0.14 | 4.32 | 3.22 | 3.48 | 3.21 | 5492264 |
| 1723588500 | 3.24 | 0.32 | 10.96 | 2.92 | 3.295 | 2.89 | 6715561 |
| 1723502100 | 2.92 | 0.06 | 2.10 | 2.89 | 2.98 | 2.79 | 3930706 |
| 1723242900 | 2.86 | 0.07 | 2.51 | 2.8 | 2.87 | 2.55 | 5277263 |
| 1723156500 | 2.79 | 0.66 | 30.99 | 2.45 | 3.0299 | 2.35 | 16705109 |
| 1723070100 | 2.13 | -0.08 | -3.62 | 2.22 | 2.3 | 2.09 | 5474149 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
