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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 6.62 | -0.45 | -6.36 | 6.9 | 6.9 | 6.57 | 4673519 |
| 1737761700 | 7.07 | 0.54 | 8.27 | 7.08 | 7.192 | 6.8801 | 5428358 |
| 1737675300 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1737588900 | 6.53 | 0.08 | 1.24 | 6.43 | 6.66 | 6.38 | 2505620 |
| 1737502500 | 6.45 | -0.32 | -4.73 | 6.81 | 6.8699 | 6.3605 | 6036941 |
| 1737156900 | 6.77 | 0.53 | 8.49 | 6.22 | 6.86 | 6.205 | 9815241 |
| 1737070500 | 6.24 | 0.05 | 0.81 | 6.19 | 6.26 | 6.0699 | 1438544 |
| 1736984100 | 6.19 | 0.03 | 0.49 | 6.2699999 | 6.3099999 | 6.04 | 2360493 |
| 1736897700 | 6.16 | 0.38 | 6.57 | 6.12 | 6.32 | 6.01 | 4288237 |
| 1736811300 | 5.78 | 0.02 | 0.35 | 5.68 | 5.925 | 5.635 | 2651377 |
| 1736552100 | 5.76 | -0.48 | -7.69 | 6.07 | 6.07 | 5.73 | 3526738 |
| 1736379300 | 6.24 | -0.14 | -2.19 | 6.25 | 6.28 | 6.12 | 2880758 |
| 1736292900 | 6.38 | -0.25 | -3.77 | 6.57 | 6.605 | 6.34 | 2931030 |
| 1736206500 | 6.63 | 0.02 | 0.30 | 6.78 | 6.92 | 6.59 | 4005710 |
| 1735947300 | 6.61 | -0.07 | -1.05 | 6.64 | 6.71 | 6.545 | 2894797 |
| 1735860900 | 6.68 | 0.22 | 3.41 | 6.35 | 6.77 | 6.342 | 3205523 |
| 1735688100 | 6.46 | -0.05 | -0.77 | 6.53 | 6.6899 | 6.455 | 2694368 |
| 1735601700 | 6.51 | -0.38 | -5.52 | 6.79 | 6.79 | 6.4224 | 3748170 |
| 1735342500 | 6.89 | -0.36 | -4.97 | 7.06 | 7.0946 | 6.8103 | 3161224 |
| 1735256100 | 7.25 | -0.12 | -1.63 | 7.28 | 7.335 | 7.18 | 2450386 |
| 1735077840 | 7.37 | 0.16 | 2.22 | 7.38 | 7.5084 | 7.25 | 1819928 |
| 1734996900 | 7.21 | 0.12 | 1.69 | 7.1 | 7.3 | 7.1 | 2985172 |
| 1734737700 | 7.09 | 0.01 | 0.21 | 7.05 | 7.3 | 6.99 | 3170414 |
| 1734651300 | 7.075 | 0 | 0.07 | 7.17 | 7.337 | 7.06 | 4734186 |
| 1734564900 | 7.07 | -0.67 | -8.66 | 7.64 | 7.6694 | 7.01 | 5154517 |
| 1734478500 | 7.74 | 0.41 | 5.59 | 7.44 | 7.8 | 7.2 | 7225328 |
| 1734392100 | 7.33 | -0.32 | -4.18 | 7.555 | 7.99 | 7.19 | 9410130 |
| 1734132900 | 7.65 | 0.68 | 9.76 | 6.86 | 7.71 | 6.755 | 14387292 |
| 1734046500 | 6.97 | 0.12 | 1.75 | 6.875 | 7.22 | 6.7519 | 6210136 |
| 1733960100 | 6.85 | 0.21 | 3.16 | 6.69 | 6.93 | 6.53 | 5188041 |
| 1733873700 | 6.64 | -1.13 | -14.54 | 6.98 | 7.15 | 6.62 | 13983618 |
| 1733787300 | 7.77 | 1.62 | 26.34 | 7.08 | 8.49 | 7.0701 | 44157370 |
| 1733528100 | 6.15 | 0 | 0.00 | 6.42 | 6.555 | 6.14 | 5687490 |
| 1733441700 | 6.15 | 0.26 | 4.41 | 6.035 | 6.2 | 5.98 | 4560807 |
| 1733355300 | 5.89 | -0.24 | -3.92 | 6.03 | 6.1413 | 5.8693 | 6010610 |
| 1733268900 | 6.13 | 0.23 | 3.90 | 5.98 | 6.245 | 5.93 | 7633019 |
| 1733182500 | 5.9 | 0.11 | 1.90 | 5.85 | 6.115 | 5.8 | 4289989 |
| 1732917840 | 5.79 | 0.02 | 0.35 | 5.83 | 5.8949999 | 5.725 | 2247734 |
| 1732750500 | 5.7699999 | 0.27 | 4.91 | 5.79 | 5.92 | 5.69 | 3654869 |
| 1732664100 | 5.5 | -0.13 | -2.31 | 5.6 | 5.655 | 5.5 | 2078811 |
| 1732577700 | 5.63 | 0.08 | 1.44 | 5.57 | 5.65 | 5.515 | 1945749 |
| 1732318500 | 5.55 | -0.05 | -0.89 | 5.44 | 5.6 | 5.4297 | 3021474 |
| 1732232100 | 5.6 | -0.25 | -4.27 | 5.65 | 5.72 | 5.5199999 | 3749413 |
| 1732145700 | 5.85 | 0.09 | 1.56 | 5.7699999 | 5.96 | 5.765 | 2867767 |
| 1732059300 | 5.76 | 0.11 | 1.95 | 5.5599999 | 5.885 | 5.415 | 5900789 |
| 1731972900 | 5.65 | -0.03 | -0.53 | 5.625 | 5.72 | 5.51 | 4255623 |
| 1731713700 | 5.68 | 0.17 | 3.09 | 5.57 | 5.71 | 5.4887 | 4442160 |
| 1731627300 | 5.51 | -0.16 | -2.82 | 5.4125 | 5.65 | 5.36 | 7659247 |
| 1731540900 | 5.67 | -0.21 | -3.57 | 6.085 | 6.0972 | 5.59 | 6518809 |
| 1731454500 | 5.88 | -0.67 | -10.16 | 6.37 | 6.38 | 5.88 | 12842025 |
| 1731368100 | 6.545 | 0.33 | 5.23 | 6.49 | 6.595 | 6.3 | 7415734 |
| 1731108900 | 6.22 | -1.03 | -14.21 | 6.75 | 6.76 | 6.2 | 13193030 |
| 1731022500 | 7.25 | 0.63 | 9.52 | 7.13 | 7.61 | 6.901 | 22800504 |
| 1730936100 | 6.62 | -0.09 | -1.34 | 6.33 | 6.64 | 6.16 | 6093614 |
| 1730849700 | 6.71 | 0.22 | 3.39 | 6.9 | 7.05 | 6.61 | 9134852 |
| 1730763300 | 6.49 | 0.01 | 0.15 | 6.5199999 | 6.87 | 6.45 | 7807915 |
| 1730500500 | 6.48 | 0.12 | 1.89 | 6.35 | 6.63 | 6.33 | 5375044 |
| 1730414100 | 6.36 | 0.02 | 0.32 | 6.4001 | 6.6 | 6.29 | 4748658 |
| 1730327700 | 6.34 | -0.1 | -1.55 | 6.25 | 6.48 | 6.1101 | 5240043 |
| 1730241300 | 6.44 | -0.27 | -4.02 | 6.765 | 6.765 | 6.37 | 9250668 |
| 1730154900 | 6.71 | 0.52 | 8.40 | 6.2 | 6.8 | 6.2 | 15160595 |
