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 | 0.01 | 0.117370892019 | 8.52 | 8.78 | 8.4 | 264793 | 8.55761239 | CS |
| 4 | -0.02 | -0.233918128655 | 8.55 | 9.96 | 8.2 | 449124 | 8.67102451 | CS |
| 12 | -0.38 | -4.26487093154 | 8.91 | 9.96 | 7.96 | 350764 | 8.54843802 | CS |
| 26 | -3.17 | -27.094017094 | 11.7 | 12.19 | 7.9 | 366826 | 9.03313271 | CS |
| 52 | -5.02 | -37.0479704797 | 13.55 | 14.29 | 7.9 | 445238 | 10.59053071 | CS |
| 156 | -8.35 | -49.4668246445 | 16.88 | 23.18 | 7.9 | 287254 | 13.65331537 | CS |
| 260 | -2.18 | -20.3548085901 | 10.71 | 23.18 | 7.9 | 248671 | 13.69692259 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 8.53 | 0 | 0.00 | 8.61 | 8.61 | 8.48 | 158715 |
| 1738193700 | 8.53 | 0.04 | 0.47 | 8.47 | 8.61 | 8.4 | 309080 |
| 1738107300 | 8.49 | -0.11 | -1.22 | 8.57 | 8.64 | 8.45 | 246806 |
| 1738020900 | 8.595 | -0.03 | -0.29 | 8.61 | 8.78 | 8.505 | 247089 |
| 1737761700 | 8.6199999 | 0.04 | 0.47 | 8.52 | 8.66 | 8.47 | 256197 |
| 1737675300 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1737588900 | 8.58 | -0.11 | -1.27 | 8.6199999 | 8.725 | 8.545 | 277496 |
| 1737502500 | 8.69 | 0.19 | 2.24 | 8.45 | 8.74 | 8.45 | 410482 |
| 1737156900 | 8.5 | -0.06 | -0.70 | 8.57 | 8.65 | 8.305 | 458652 |
| 1737070500 | 8.56 | 0.06 | 0.71 | 8.56 | 8.6 | 8.3699999 | 321652 |
| 1736984100 | 8.5 | -0.01 | -0.12 | 8.7 | 8.9 | 8.48 | 420607 |
| 1736897700 | 8.51 | 0.06 | 0.71 | 8.49 | 8.58 | 8.45 | 302205 |
| 1736811300 | 8.45 | 0.1 | 1.20 | 8.28 | 8.5707 | 8.235 | 527245 |
| 1736552100 | 8.35 | -0.19 | -2.22 | 8.46 | 8.71 | 8.2 | 433470 |
| 1736379300 | 8.5399999 | -0.34 | -3.83 | 8.82 | 8.825 | 8.49 | 460300 |
| 1736292900 | 8.88 | 0.01 | 0.11 | 8.96 | 9.155 | 8.76 | 467416 |
| 1736206500 | 8.8699999 | -0.21 | -2.31 | 9.03 | 9.24 | 8.81 | 566020 |
| 1735947300 | 9.08 | 0.36 | 4.13 | 9.61 | 9.96 | 8.75 | 1065267 |
| 1735860900 | 8.72 | 0.19 | 2.23 | 8.55 | 8.74 | 8.525 | 865121 |
| 1735688100 | 8.53 | 0.13 | 1.55 | 8.46 | 8.66 | 8.42 | 344686 |
| 1735601700 | 8.4 | -0.01 | -0.12 | 8.36 | 8.42 | 8.17 | 431657 |
| 1735342500 | 8.41 | 0.05 | 0.60 | 8.35 | 8.48 | 8.26 | 294381 |
| 1735256100 | 8.36 | 0.24 | 2.96 | 8.14 | 8.4 | 8.09 | 401186 |
| 1735077840 | 8.1199999 | 0.07 | 0.87 | 8.2 | 8.2 | 8.01 | 151675 |
| 1734996900 | 8.05 | -0.13 | -1.59 | 8.24 | 8.24 | 7.96 | 268200 |
| 1734737700 | 8.18 | 0.08 | 0.99 | 8.05 | 8.27 | 8.0399999 | 772706 |
| 1734651300 | 8.1 | 0.06 | 0.75 | 8.1 | 8.2899999 | 7.99 | 321312 |
| 1734564900 | 8.0399999 | -0.33 | -3.94 | 8.42 | 8.42 | 7.9903 | 297656 |
| 1734478500 | 8.3699999 | 0.13 | 1.64 | 8.26 | 8.47 | 8.26 | 424354 |
| 1734392100 | 8.235 | -0.38 | -4.36 | 8.56 | 8.67 | 8.19 | 647145 |
| 1734132900 | 8.61 | -0.15 | -1.71 | 8.67 | 8.76 | 8.49 | 461332 |
| 1734046500 | 8.76 | -0.05 | -0.57 | 8.85 | 8.85 | 8.71 | 202101 |
| 1733960100 | 8.81 | 0.06 | 0.69 | 8.76 | 8.8699999 | 8.68 | 282708 |
| 1733873700 | 8.75 | 0.18 | 2.10 | 8.58 | 8.76 | 8.5201 | 241433 |
| 1733787300 | 8.57 | 0 | 0.00 | 8.6 | 8.74 | 8.55 | 235400 |
| 1733528100 | 8.57 | 0.07 | 0.82 | 8.6 | 9 | 8.52 | 402989 |
| 1733441700 | 8.5 | 0.02 | 0.24 | 8.5 | 8.6 | 8.47 | 266295 |
| 1733355300 | 8.48 | 0.06 | 0.71 | 8.31 | 8.51 | 8.31 | 186216 |
| 1733268900 | 8.42 | -0.12 | -1.41 | 8.51 | 8.51 | 8.325 | 167954 |
| 1733182500 | 8.5399999 | 0.1 | 1.18 | 8.43 | 8.555 | 8.305 | 243051 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.48 | 8.51 | 8.35 | 91263 |
| 1732750500 | 8.44 | 0 | 0.00 | 8.48 | 8.6649999 | 8.42 | 185802 |
| 1732664100 | 8.44 | -0.05 | -0.59 | 8.46 | 8.5399999 | 8.395 | 258708 |
| 1732577700 | 8.49 | 0.08 | 0.95 | 8.49 | 8.7599 | 8.49 | 230350 |
| 1732318500 | 8.41 | 0.01 | 0.12 | 8.4 | 8.5399999 | 8.395 | 182354 |
| 1732232100 | 8.4 | 0.11 | 1.33 | 8.3699999 | 8.455 | 8.28 | 217284 |
| 1732145700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.325 | 8.14 | 231590 |
| 1732059300 | 8.26 | -0.07 | -0.84 | 8.3 | 8.3 | 8.17 | 275449 |
| 1731972900 | 8.33 | -0.01 | -0.12 | 8.34 | 8.42 | 8.32 | 209772 |
| 1731713700 | 8.34 | -0.26 | -3.02 | 8.58 | 8.58 | 8.26 | 339525 |
| 1731627300 | 8.6 | -0.15 | -1.71 | 8.78 | 8.78 | 8.435 | 472206 |
| 1731540900 | 8.75 | -0.18 | -2.02 | 8.95 | 9.0399999 | 8.725 | 401256 |
| 1731454500 | 8.93 | -0.01 | -0.11 | 9.035 | 9.035 | 8.85 | 317756 |
| 1731368100 | 8.94 | 0.14 | 1.59 | 8.96 | 9.02 | 8.84 | 291657 |
| 1731108900 | 8.8 | -0.08 | -0.90 | 8.91 | 8.91 | 8.7205 | 262477 |
| 1731022500 | 8.88 | -0.07 | -0.78 | 8.91 | 9.0399999 | 8.65 | 462652 |
| 1730936100 | 8.95 | 0.82 | 10.09 | 8.49 | 8.96 | 8.46 | 459633 |
| 1730849700 | 8.13 | 0.14 | 1.75 | 7.99 | 8.18 | 7.9 | 248222 |
| 1730763300 | 7.99 | 0.03 | 0.38 | 8.13 | 8.13 | 7.94 | 281377 |
| 1730500500 | 7.96 | -0.09 | -1.12 | 8.07 | 8.11 | 7.915 | 333764 |
| 1730414100 | 8.05 | -0.25 | -3.01 | 8.32 | 8.3699999 | 8.05 | 201584 |
