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 | -0.17 | -2.21354166667 | 7.68 | 7.815 | 7.46 | 7417281 | 7.67538169 | CS |
| 4 | 0.55 | 7.90229885057 | 6.96 | 7.815 | 6.785 | 5667658 | 7.44304244 | CS |
| 12 | -0.145 | -1.89418680601 | 7.655 | 7.815 | 6.71 | 5411819 | 7.29960044 | CS |
| 26 | 0.62 | 8.99854862119 | 6.89 | 8.25 | 6.675 | 5550390 | 7.31983171 | CS |
| 52 | 0.94 | 14.3074581431 | 6.57 | 8.25 | 6.1 | 5657308 | 7.15298307 | CS |
| 156 | 0.21 | 2.87671232877 | 7.3 | 10.095 | 4.89 | 3784022 | 7.24839066 | CS |
| 260 | 0.92 | 13.9605462822 | 6.59 | 20.09 | 3.405 | 3599837 | 7.9330412 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 7.51 | -0.26 | -3.35 | 7.75 | 7.815 | 7.47 | 8303828 |
| 1738712400 | 7.77 | 0.1 | 1.30 | 7.6 | 7.8 | 7.6 | 9700979 |
| 1738626000 | 7.67 | -0.01 | -0.13 | 7.51 | 7.74 | 7.46 | 8151847 |
| 1738366800 | 7.68 | -0.08 | -1.03 | 7.75 | 7.805 | 7.665 | 6482238 |
| 1738280400 | 7.76 | 0.16 | 2.11 | 7.68 | 7.8 | 7.68 | 5469237 |
| 1738194000 | 7.6 | 0.04 | 0.53 | 7.58 | 7.65 | 7.555 | 5377738 |
| 1738107600 | 7.56 | -0.06 | -0.79 | 7.6 | 7.67 | 7.525 | 6377822 |
| 1738021200 | 7.62 | 0.14 | 1.87 | 7.42 | 7.68 | 7.42 | 6623090 |
| 1737762000 | 7.48 | 0.21 | 2.89 | 7.42 | 7.53 | 7.41 | 3833581 |
| 1737675600 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1737589200 | 7.27 | -0.01 | -0.14 | 7.29 | 7.34 | 7.245 | 3749934 |
| 1737502800 | 7.28 | 0.01 | 0.14 | 7.3 | 7.34 | 7.25 | 3658846 |
| 1737157200 | 7.27 | 0.05 | 0.69 | 7.28 | 7.29 | 7.19 | 4943459 |
| 1737070800 | 7.22 | 0 | 0.00 | 7.21 | 7.235 | 7.17 | 3802303 |
| 1736984400 | 7.22 | 0.14 | 1.98 | 7.25 | 7.28 | 7.165 | 4852252 |
| 1736898000 | 7.08 | 0.16 | 2.31 | 6.99 | 7.12 | 6.985 | 6819525 |
| 1736811600 | 6.92 | 0.05 | 0.73 | 6.8 | 6.92 | 6.785 | 5674272 |
| 1736552400 | 6.87 | -0.16 | -2.28 | 6.94 | 7 | 6.86 | 3667905 |
| 1736379600 | 7.03 | 0.03 | 0.43 | 6.95 | 7.05 | 6.93 | 4957593 |
| 1736293200 | 7 | -0.11 | -1.55 | 7.14 | 7.145 | 6.98 | 5242083 |
| 1736206800 | 7.11 | 0.03 | 0.42 | 7.14 | 7.25 | 7.07 | 5218821 |
| 1735947600 | 7.08 | 0.1 | 1.43 | 7 | 7.1 | 6.95 | 4345768 |
| 1735861200 | 6.98 | 0.07 | 1.01 | 6.96 | 7.06 | 6.915 | 6633022 |
| 1735688400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.07 | 6.9 | 7148573 |
| 1735602000 | 6.89 | -0.08 | -1.15 | 6.9 | 6.9799 | 6.87 | 5870653 |
| 1735342800 | 6.97 | -0.01 | -0.14 | 6.95 | 7.0302 | 6.89 | 5774946 |
| 1735256400 | 6.98 | 0.11 | 1.60 | 6.87 | 7.015 | 6.865 | 4636684 |
| 1735077840 | 6.87 | 0.07 | 1.03 | 6.79 | 6.9 | 6.76 | 4652809 |
| 1734997200 | 6.8 | -0.03 | -0.44 | 6.81 | 6.85 | 6.71 | 4011798 |
| 1734738000 | 6.83 | 0.04 | 0.59 | 6.8 | 6.93 | 6.76 | 14145312 |
| 1734651600 | 6.79 | -0.04 | -0.59 | 6.87 | 6.92 | 6.76 | 7000448 |
| 1734565200 | 6.83 | -0.26 | -3.67 | 7.15 | 7.16 | 6.81 | 6068261 |
| 1734478800 | 7.09 | -0.07 | -0.98 | 7.11 | 7.2 | 7.045 | 6343176 |
| 1734392400 | 7.16 | -0.04 | -0.56 | 7.17 | 7.21 | 7.12 | 6625468 |
| 1734133200 | 7.2 | -0.06 | -0.83 | 7.22 | 7.23 | 7.17 | 3202231 |
| 1734046800 | 7.26 | -0.14 | -1.89 | 7.38 | 7.42 | 7.23 | 4114589 |
| 1733960400 | 7.4 | 0.07 | 0.95 | 7.37 | 7.48 | 7.31 | 9045128 |
| 1733874000 | 7.33 | -0.07 | -0.95 | 7.38 | 7.4199 | 7.27 | 3662075 |
| 1733787600 | 7.4 | -0.13 | -1.73 | 7.53 | 7.57 | 7.385 | 3959244 |
| 1733528400 | 7.53 | -0.07 | -0.92 | 7.63 | 7.64 | 7.51 | 3356039 |
| 1733442000 | 7.6 | 0.01 | 0.13 | 7.59 | 7.655 | 7.57 | 3263400 |
| 1733355600 | 7.59 | 0.07 | 0.93 | 7.52 | 7.65 | 7.43 | 4134480 |
| 1733269200 | 7.52 | -0.11 | -1.44 | 7.64 | 7.64 | 7.425 | 4082363 |
| 1733182800 | 7.63 | 0.01 | 0.13 | 7.66 | 7.69 | 7.58 | 4746373 |
| 1732917840 | 7.62 | -0.04 | -0.52 | 7.68 | 7.71 | 7.59 | 2341594 |
| 1732750800 | 7.66 | -0.03 | -0.39 | 7.71 | 7.73 | 7.635 | 4080061 |
| 1732664400 | 7.69 | 0.04 | 0.52 | 7.64 | 7.7 | 7.56 | 4588086 |
| 1732578000 | 7.65 | 0.11 | 1.46 | 7.62 | 7.66 | 7.57 | 6585522 |
| 1732318800 | 7.54 | 0 | 0.00 | 7.57 | 7.615 | 7.5 | 5349798 |
| 1732232400 | 7.54 | -0.01 | -0.13 | 7.57 | 7.5788 | 7.475 | 4503418 |
| 1732146000 | 7.55 | 0 | 0.00 | 7.56 | 7.595 | 7.49 | 3477150 |
| 1732059600 | 7.55 | -0.01 | -0.13 | 7.48 | 7.56 | 7.43 | 3958184 |
| 1731973200 | 7.56 | 0.07 | 0.93 | 7.49 | 7.6 | 7.46 | 4742715 |
| 1731714000 | 7.49 | 0 | 0.00 | 7.45 | 7.54 | 7.4 | 5137177 |
| 1731627600 | 7.49 | -0.11 | -1.45 | 7.63 | 7.67 | 7.48 | 10702619 |
| 1731541200 | 7.6 | 0 | 0.00 | 7.62 | 7.708 | 7.59 | 4734459 |
| 1731454800 | 7.6 | -0.12 | -1.55 | 7.68 | 7.785 | 7.57 | 4649903 |
| 1731368400 | 7.72 | -0.09 | -1.15 | 7.85 | 7.86 | 7.7 | 4387147 |
| 1731109200 | 7.81 | 0.05 | 0.64 | 7.7 | 7.85 | 7.69 | 5455804 |
| 1731022800 | 7.76 | 0.13 | 1.70 | 7.59 | 7.78 | 7.59 | 6736691 |
| 1730936400 | 7.63 | 0.27 | 3.67 | 7.48 | 7.63 | 7.36 | 9404646 |
