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 | 0.19 | 2.88315629742 | 6.59 | 6.8225 | 6.535 | 786429 | 6.74549521 | CS |
| 4 | 0.05 | 0.74294205052 | 6.73 | 6.92 | 6.25 | 1066397 | 6.64063237 | CS |
| 12 | 1.23 | 22.1621621622 | 5.55 | 7.49 | 5.43 | 1299268 | 6.7363016 | CS |
| 26 | 0.84 | 14.1414141414 | 5.94 | 7.49 | 5.1501 | 1030941 | 6.36620245 | CS |
| 52 | 0.37 | 5.77223088924 | 6.41 | 7.49 | 5.1501 | 1006958 | 6.21392601 | CS |
| 156 | 0.09 | 1.34529147982 | 6.69 | 8.97 | 4.035 | 885101 | 6.25090406 | CS |
| 260 | -2.07 | -23.3898305085 | 8.85 | 12.3 | 4.035 | 887709 | 6.56992709 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 6.78 | 0.01 | 0.15 | 6.69 | 6.78 | 6.62 | 629141 |
| 1739316900 | 6.77 | -0.01 | -0.15 | 6.77 | 6.795 | 6.625 | 683885 |
| 1739230500 | 6.78 | 0.1 | 1.50 | 6.74 | 6.8225 | 6.67 | 606727 |
| 1738971300 | 6.68 | -0.07 | -1.04 | 6.75 | 6.775 | 6.605 | 978103 |
| 1738884900 | 6.75 | 0.2 | 3.05 | 6.59 | 6.755 | 6.535 | 1034289 |
| 1738798500 | 6.55 | 0.05 | 0.77 | 6.51 | 6.67 | 6.48 | 863850 |
| 1738712100 | 6.5 | 0.14 | 2.20 | 6.3099999 | 6.5199999 | 6.25 | 768544 |
| 1738625700 | 6.36 | -0.12 | -1.85 | 6.46 | 6.5 | 6.28 | 970503 |
| 1738366500 | 6.48 | 0.02 | 0.31 | 6.45 | 6.55 | 6.37 | 1485177 |
| 1738280100 | 6.46 | -0.11 | -1.67 | 6.61 | 6.64 | 6.425 | 1011103 |
| 1738193700 | 6.57 | -0.04 | -0.61 | 6.61 | 6.72 | 6.525 | 1659488 |
| 1738107300 | 6.61 | -0.11 | -1.64 | 6.72 | 6.735 | 6.45 | 1774329 |
| 1738020900 | 6.72 | 0 | 0.00 | 6.72 | 6.73 | 6.61 | 1174592 |
| 1737761700 | 6.72 | 0.02 | 0.30 | 6.76 | 6.815 | 6.715 | 1120553 |
| 1737675300 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737588900 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.695 | 1047467 |
| 1737502500 | 6.77 | -0.01 | -0.15 | 6.8 | 6.85 | 6.715 | 1315641 |
| 1737156900 | 6.78 | 0.05 | 0.74 | 6.78 | 6.92 | 6.765 | 789382 |
| 1737070500 | 6.73 | 0.03 | 0.45 | 6.73 | 6.885 | 6.695 | 1282377 |
| 1736984100 | 6.7 | 0.15 | 2.29 | 6.7 | 6.755 | 6.59 | 1247371 |
| 1736897700 | 6.55 | -0.02 | -0.30 | 6.59 | 6.71 | 6.54 | 1661446 |
| 1736811300 | 6.57 | -0.18 | -2.67 | 6.72 | 6.72 | 6.45 | 2615633 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.92 | 6.92 | 6.62 | 3648774 |
| 1736379300 | 6.93 | -0.02 | -0.29 | 6.9 | 6.99 | 6.7901 | 1161348 |
| 1736292900 | 6.95 | 0.09 | 1.31 | 6.93 | 7.09 | 6.905 | 1022023 |
| 1736206500 | 6.86 | -0.03 | -0.44 | 6.95 | 6.96 | 6.83 | 816431 |
| 1735947300 | 6.89 | 0.09 | 1.32 | 6.8 | 6.925 | 6.8 | 296627 |
| 1735860900 | 6.8 | -0.03 | -0.44 | 6.9 | 6.995 | 6.77 | 566128 |
| 1735688100 | 6.83 | -0.11 | -1.59 | 6.95 | 6.9952 | 6.825 | 791029 |
| 1735601700 | 6.94 | 0.12 | 1.76 | 6.79 | 6.985 | 6.75 | 723764 |
| 1735342500 | 6.82 | 0.06 | 0.89 | 6.71 | 6.835 | 6.66 | 617980 |
| 1735256100 | 6.76 | -0.11 | -1.60 | 6.81 | 6.875 | 6.75 | 516015 |
| 1735077840 | 6.87 | -0.05 | -0.72 | 6.95 | 6.975 | 6.86 | 258349 |
| 1734996900 | 6.92 | 0.02 | 0.29 | 6.9 | 6.98 | 6.745 | 785224 |
| 1734737700 | 6.9 | -0.07 | -1.00 | 6.97 | 7.065 | 6.78 | 2764197 |
| 1734651300 | 6.97 | 0.03 | 0.43 | 6.95 | 7.04 | 6.865 | 1924355 |
| 1734564900 | 6.94 | -0.1 | -1.42 | 7.02 | 7.14 | 6.89 | 2102707 |
| 1734478500 | 7.04 | -0.08 | -1.12 | 7.05 | 7.16 | 6.99 | 1920104 |
| 1734392100 | 7.12 | 0.03 | 0.42 | 7.05 | 7.235 | 7.05 | 1571804 |
| 1734132900 | 7.09 | -0.12 | -1.66 | 7.27 | 7.27 | 7.09 | 1718343 |
| 1734046500 | 7.21 | -0.25 | -3.35 | 7.32 | 7.42 | 7.15 | 4801542 |
| 1733960100 | 7.46 | 1.12 | 17.67 | 6.55 | 7.49 | 6.5199999 | 6465485 |
| 1733873700 | 6.34 | 0.12 | 1.93 | 6.17 | 6.4 | 6.1503 | 601118 |
| 1733787300 | 6.22 | 0.08 | 1.30 | 6.16 | 6.4493 | 6.122 | 680139 |
| 1733528100 | 6.14 | 0 | 0.00 | 6.19 | 6.24 | 6.0199999 | 531275 |
| 1733441700 | 6.14 | 0.13 | 2.16 | 6.01 | 6.16 | 5.9917999 | 1108637 |
| 1733355300 | 6.01 | -0.14 | -2.28 | 6.13 | 6.25 | 5.99 | 492144 |
| 1733268900 | 6.15 | 0.04 | 0.65 | 6.11 | 6.15 | 5.9349999 | 1319438 |
| 1733182500 | 6.11 | 0.08 | 1.33 | 6.03 | 6.335 | 6.0199999 | 956438 |
| 1732917840 | 6.03 | -0.06 | -0.99 | 6.11 | 6.12 | 5.99 | 322283 |
| 1732750500 | 6.09 | 0.04 | 0.66 | 6.05 | 6.155 | 6.01 | 898011 |
| 1732664100 | 6.05 | -0.08 | -1.31 | 6.07 | 6.11 | 5.97 | 616948 |
| 1732577700 | 6.13 | 0.24 | 4.07 | 5.9 | 6.1849999 | 5.88 | 1060690 |
| 1732318500 | 5.89 | 0.26 | 4.62 | 5.67 | 5.985 | 5.62 | 1253300 |
| 1732232100 | 5.63 | 0.14 | 2.55 | 5.55 | 5.95 | 5.43 | 1174172 |
| 1732145700 | 5.49 | 0.01 | 0.18 | 5.57 | 5.62 | 5.18 | 973202 |
| 1732059300 | 5.48 | 0.03 | 0.55 | 5.42 | 5.51 | 5.38 | 1320392 |
| 1731972900 | 5.45 | 0.06 | 1.11 | 5.35 | 5.47 | 5.33 | 1061332 |
| 1731713700 | 5.39 | 0.05 | 0.94 | 5.35 | 5.4349999 | 5.3 | 680415 |
| 1731627300 | 5.34 | 0.12 | 2.30 | 5.2 | 5.36 | 5.1907 | 493909 |
| 1731540900 | 5.22 | -0.01 | -0.19 | 5.23 | 5.29 | 5.1849999 | 413078 |
