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 | -0.81 | -9.22551252847 | 8.78 | 8.79 | 7.61 | 85122 | 7.92265245 | CS |
| 4 | 0.96 | 13.694721826 | 7.01 | 9.78 | 6.96 | 119075 | 8.47433419 | CS |
| 12 | 0.07 | 0.886075949367 | 7.9 | 9.78 | 5.73 | 137318 | 7.62322759 | CS |
| 26 | 5.7 | 251.101321586 | 2.27 | 15 | 2.2146 | 461816 | 6.79425504 | CS |
| 52 | 5.97 | 298.5 | 2 | 15 | 1.23 | 260256 | 6.33960778 | CS |
| 156 | 1.11 | 16.1807580175 | 6.86 | 15 | 1.02 | 161714 | 6.39661004 | CS |
| 260 | 5.16 | 183.629893238 | 2.81 | 15 | 1.02 | 139795 | 6.93634498 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.97 | 0.13 | 1.66 | 7.84 | 8.14 | 7.76 | 59534 |
| 1737070500 | 7.84 | -0.05 | -0.63 | 7.93 | 8.07 | 7.71 | 57853 |
| 1736984100 | 7.89 | 0.14 | 1.81 | 7.93 | 8.1045 | 7.8 | 73986 |
| 1736897700 | 7.75 | -0.05 | -0.64 | 8 | 8.1128 | 7.62 | 60719 |
| 1736811300 | 7.8 | -0.4 | -4.88 | 8 | 8.09 | 7.61 | 117389 |
| 1736552100 | 8.2 | -0.58 | -6.61 | 8.78 | 8.7899999 | 8.1 | 115663 |
| 1736379300 | 8.78 | -0.34 | -3.73 | 9.02 | 9.05 | 8.35 | 106290 |
| 1736292900 | 9.1199999 | -0.27 | -2.88 | 9.41 | 9.58 | 8.754 | 120278 |
| 1736206500 | 9.39 | 0.14 | 1.51 | 9.5 | 9.78 | 9.3 | 121252 |
| 1735947300 | 9.25 | 0.93 | 11.18 | 8.38 | 9.55 | 8.3 | 282119 |
| 1735860900 | 8.32 | 0.09 | 1.09 | 8.18 | 8.4797999 | 7.98 | 66873 |
| 1735688100 | 8.23 | -0.32 | -3.74 | 8.51 | 8.51 | 7.94 | 61853 |
| 1735601700 | 8.55 | 0.29 | 3.51 | 8.26 | 8.6199999 | 7.95 | 124830 |
| 1735342500 | 8.26 | -0.43 | -4.95 | 8.72 | 8.8 | 8.05 | 107059 |
| 1735256100 | 8.69 | 0.39 | 4.70 | 8.3 | 8.865 | 8.0635 | 132784 |
| 1735077840 | 8.3 | 0.13 | 1.59 | 8.19 | 8.45 | 8.0045 | 72270 |
| 1734996900 | 8.17 | 0.5 | 6.52 | 7.95 | 8.96 | 7.83 | 283768 |
| 1734737700 | 7.67 | 0.57 | 8.03 | 7.01 | 7.75 | 6.96 | 119287 |
| 1734651300 | 7.1 | 0.05 | 0.71 | 7.2 | 7.38 | 6.748 | 81239 |
| 1734564900 | 7.05 | -0.25 | -3.42 | 7.28 | 7.7 | 6.94 | 100189 |
| 1734478500 | 7.3 | -0.6 | -7.59 | 7.89 | 7.89 | 7.22 | 137696 |
| 1734392100 | 7.9 | -0.06 | -0.75 | 7.91 | 8.16 | 7.7879 | 70164 |
| 1734132900 | 7.96 | 0.29 | 3.78 | 7.67 | 7.96 | 7.42 | 58373 |
| 1734046500 | 7.67 | -0.11 | -1.41 | 7.73 | 7.97 | 7.56 | 51215 |
| 1733960100 | 7.78 | -0.03 | -0.38 | 7.94 | 7.94 | 7.4857 | 60628 |
| 1733873700 | 7.81 | -0.16 | -2.01 | 7.99 | 8.2869 | 7.73 | 112376 |
| 1733787300 | 7.97 | 0.2 | 2.57 | 7.77 | 8.1199999 | 7.73 | 98876 |
| 1733528100 | 7.77 | 0.26 | 3.46 | 7.51 | 7.77 | 7.355 | 108734 |
| 1733441700 | 7.51 | -0.25 | -3.22 | 7.76 | 7.8752 | 7.2618 | 176864 |
| 1733355300 | 7.76 | 0.26 | 3.47 | 7.5 | 7.8 | 7.5 | 106919 |
| 1733268900 | 7.5 | -0.05 | -0.66 | 7.6 | 7.75 | 7.2164 | 80085 |
| 1733182500 | 7.55 | -0.65 | -7.93 | 8.2 | 8.2 | 7.4 | 147585 |
| 1732917840 | 8.2 | 0.35 | 4.46 | 7.92 | 8.3 | 7.88 | 115602 |
| 1732750500 | 7.85 | 0.1 | 1.29 | 7.75 | 8.09 | 7.556 | 87242 |
| 1732664100 | 7.75 | -0.59 | -7.07 | 8.3 | 8.39 | 7.41 | 181902 |
| 1732577700 | 8.34 | 0.18 | 2.21 | 8.34 | 8.91 | 8.05 | 204690 |
| 1732318500 | 8.16 | 1.16 | 16.57 | 7.02 | 8.33 | 7.02 | 394546 |
| 1732232100 | 7 | 0.47 | 7.20 | 6.53 | 7 | 6.24 | 147187 |
| 1732145700 | 6.53 | 0.08 | 1.24 | 6.45 | 6.75 | 6.45 | 82523 |
| 1732059300 | 6.45 | 0.16 | 2.54 | 6.2699999 | 6.58 | 6.19 | 102864 |
| 1731972900 | 6.29 | 0.16 | 2.61 | 6.13 | 6.35 | 5.94 | 88277 |
| 1731713700 | 6.13 | -0.13 | -2.08 | 6.47 | 6.57 | 6.007 | 125257 |
| 1731627300 | 6.26 | 0.36 | 6.10 | 5.82 | 6.3795 | 5.73 | 202944 |
| 1731540900 | 5.9 | -0.53 | -8.24 | 6.5 | 6.8717 | 5.83 | 252084 |
| 1731454500 | 6.43 | -0.27 | -4.03 | 6.67 | 6.67 | 6.07 | 252886 |
| 1731368100 | 6.7 | 0.13 | 1.98 | 6.64 | 6.9452 | 6.49 | 143634 |
| 1731108900 | 6.57 | -0.75 | -10.25 | 7.25 | 7.32 | 6.5 | 270319 |
| 1731022500 | 7.32 | 0.5 | 7.33 | 6.82 | 7.45 | 6.73 | 139126 |
| 1730936100 | 6.82 | -0.18 | -2.57 | 7.06 | 7.09 | 6.62 | 117401 |
| 1730849700 | 7 | 0.16 | 2.34 | 6.89 | 7.26 | 6.89 | 96094 |
| 1730763300 | 6.84 | -0.52 | -7.07 | 7.36 | 7.42 | 6.45 | 311058 |
| 1730500500 | 7.36 | 0.08 | 1.10 | 7.58 | 7.6 | 7.29 | 100804 |
| 1730414100 | 7.28 | -0.38 | -4.96 | 7.66 | 7.66 | 7.2135 | 148263 |
| 1730327700 | 7.66 | -0.47 | -5.78 | 8.09 | 8.15 | 7.62 | 107462 |
| 1730241300 | 8.13 | -0.23 | -2.75 | 8.36 | 8.36 | 8.05 | 69228 |
| 1730154900 | 8.36 | 0.31 | 3.85 | 8.11 | 8.58 | 8.1 | 141098 |
| 1729895700 | 8.05 | 0.19 | 2.42 | 7.9 | 8.3082 | 7.9 | 134863 |
| 1729809300 | 7.86 | -0.08 | -1.01 | 7.91 | 8.03 | 7.62 | 120486 |
| 1729722900 | 7.94 | -0.5 | -5.92 | 8.45 | 8.59 | 7.7823 | 205758 |
| 1729636500 | 8.44 | -0.19 | -2.20 | 8.63 | 8.675 | 8.34 | 108101 |
| 1729550100 | 8.63 | -0.55 | -5.99 | 9.23 | 9.32 | 8.42 | 214581 |
| 1729290900 | 9.18 | 1.38 | 17.69 | 8.06 | 9.3495 | 8.06 | 499545 |
