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 | -0.153609831029 | 6.51 | 6.64 | 6.48 | 3880445 | 6.54639606 | CS |
| 4 | 0.56 | 9.42760942761 | 5.94 | 6.64 | 5.92 | 5198763 | 6.23869513 | CS |
| 12 | -0.13 | -1.96078431373 | 6.63 | 6.64 | 5.66 | 4388580 | 6.19219999 | CS |
| 26 | 0.04 | 0.61919504644 | 6.46 | 6.78 | 5.66 | 3493781 | 6.19840735 | CS |
| 52 | 0.58 | 9.7972972973 | 5.92 | 6.96 | 5.53 | 2894924 | 6.17588375 | CS |
| 156 | 0.88 | 15.6583629893 | 5.62 | 6.96 | 3.755 | 2746549 | 5.33481577 | CS |
| 260 | 2.44 | 60.0985221675 | 4.06 | 6.96 | 1.78 | 2629237 | 4.75650211 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.5 | -0.05 | -0.76 | 6.54 | 6.5599999 | 6.465 | 5375093 |
| 1738280400 | 6.55 | 0.01 | 0.15 | 6.58 | 6.6 | 6.515 | 4155570 |
| 1738194000 | 6.54 | 0 | 0.00 | 6.57 | 6.64 | 6.53 | 4160915 |
| 1738107600 | 6.54 | -0.06 | -0.91 | 6.53 | 6.57 | 6.51 | 3077478 |
| 1738021200 | 6.6 | 0.1 | 1.54 | 6.55 | 6.6 | 6.53 | 4028857 |
| 1737762000 | 6.5 | 0.05 | 0.78 | 6.51 | 6.54 | 6.48 | 3979667 |
| 1737675600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737589200 | 6.45 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.44 | 4869329 |
| 1737502800 | 6.48 | 0.11 | 1.73 | 6.445 | 6.495 | 6.43 | 4782107 |
| 1737157200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.41 | 6.33 | 5573387 |
| 1737070800 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.32 | 6.25 | 6064438 |
| 1736984400 | 6.25 | 0.11 | 1.79 | 6.26 | 6.3 | 6.2301 | 6949109 |
| 1736898000 | 6.14 | 0.14 | 2.33 | 6.07 | 6.15 | 6.045 | 5846160 |
| 1736811600 | 6 | 0.06 | 1.01 | 5.95 | 6 | 5.9342 | 3719006 |
| 1736552400 | 5.94 | -0.05 | -0.83 | 6.045 | 6.07 | 5.93 | 7782838 |
| 1736379600 | 5.99 | -0.04 | -0.66 | 5.955 | 6 | 5.9301 | 6998021 |
| 1736293200 | 6.03 | 0.02 | 0.33 | 6.07 | 6.08 | 6.01 | 6515963 |
| 1736206800 | 6.01 | 0.07 | 1.18 | 6.01 | 6.09 | 5.99 | 5838629 |
| 1735947600 | 5.94 | 0.05 | 0.85 | 5.946 | 5.96 | 5.92 | 3661011 |
| 1735861200 | 5.89 | 0 | 0.00 | 5.9388 | 5.95 | 5.86 | 6477947 |
| 1735688400 | 5.89 | 0.03 | 0.51 | 5.89 | 5.93 | 5.85 | 3854130 |
| 1735602000 | 5.86 | 0.02 | 0.34 | 5.85 | 5.88 | 5.8301 | 4303241 |
| 1735342800 | 5.84 | -0.03 | -0.51 | 5.8582 | 5.88 | 5.82 | 3266630 |
| 1735256400 | 5.87 | 0.03 | 0.51 | 5.9 | 5.9 | 5.83 | 1414173 |
| 1735077840 | 5.84 | 0.01 | 0.17 | 5.82 | 5.85 | 5.7891 | 1105528 |
| 1734997200 | 5.83 | 0.02 | 0.34 | 5.8 | 5.84 | 5.76 | 5322622 |
| 1734738000 | 5.8099999 | 0.05 | 0.87 | 5.7 | 5.85 | 5.7 | 5193226 |
| 1734651600 | 5.76 | 0.08 | 1.41 | 5.7778 | 5.8 | 5.74 | 4879356 |
| 1734565200 | 5.68 | -0.15 | -2.57 | 5.86 | 5.88 | 5.66 | 5481873 |
| 1734478800 | 5.83 | -0.12 | -2.02 | 5.905 | 5.915 | 5.815 | 7225617 |
| 1734392400 | 5.95 | -0.36 | -5.71 | 6.025 | 6.07 | 5.925 | 10479433 |
| 1734133200 | 6.3099999 | -0.01 | -0.16 | 6.385 | 6.385 | 6.3 | 4928863 |
| 1734046800 | 6.32 | -0.06 | -0.94 | 6.385 | 6.42 | 6.3099999 | 3974898 |
| 1733960400 | 6.38 | 0.02 | 0.31 | 6.405 | 6.41 | 6.32 | 5906612 |
| 1733874000 | 6.36 | -0.06 | -0.93 | 6.3949999 | 6.4 | 6.34 | 3977285 |
| 1733787600 | 6.42 | -0.06 | -0.93 | 6.5199999 | 6.54 | 6.4 | 2927981 |
| 1733528400 | 6.48 | -0.06 | -0.92 | 6.535 | 6.54 | 6.44 | 3738343 |
| 1733442000 | 6.54 | 0.02 | 0.31 | 6.545 | 6.59 | 6.53 | 2962894 |
| 1733355600 | 6.5199999 | 0.11 | 1.72 | 6.51 | 6.5682 | 6.495 | 2549670 |
| 1733269200 | 6.41 | 0.07 | 1.10 | 6.415 | 6.43 | 6.34 | 4556389 |
| 1733182800 | 6.34 | -0.15 | -2.31 | 6.37 | 6.39 | 6.3 | 4034227 |
| 1732917840 | 6.49 | 0.2 | 3.18 | 6.4008 | 6.5 | 6.39 | 2621478 |
| 1732750800 | 6.29 | 0.1 | 1.62 | 6.22 | 6.3099999 | 6.22 | 2700426 |
| 1732664400 | 6.19 | -0.1 | -1.59 | 6.2516999 | 6.2516999 | 6.16 | 3515730 |
| 1732578000 | 6.29 | 0.06 | 0.96 | 6.29 | 6.3 | 6.245 | 5044670 |
| 1732318800 | 6.23 | -0.03 | -0.48 | 6.195 | 6.25 | 6.195 | 2707150 |
| 1732232400 | 6.26 | 0.02 | 0.32 | 6.21 | 6.28 | 6.205 | 3319401 |
| 1732146000 | 6.24 | -0.09 | -1.42 | 6.295 | 6.3 | 6.22 | 2313617 |
| 1732059600 | 6.33 | -0.13 | -2.01 | 6.285 | 6.35 | 6.26 | 2963501 |
| 1731973200 | 6.46 | 0.02 | 0.31 | 6.43 | 6.51 | 6.43 | 3027996 |
| 1731714000 | 6.44 | 0.11 | 1.74 | 6.505 | 6.53 | 6.4102 | 4454536 |
| 1731627600 | 6.33 | -0.01 | -0.16 | 6.4 | 6.41 | 6.32 | 4213298 |
| 1731541200 | 6.34 | -0.09 | -1.40 | 6.305 | 6.37 | 6.2699999 | 2307123 |
| 1731454800 | 6.43 | -0.15 | -2.28 | 6.48 | 6.49 | 6.345 | 3537100 |
| 1731368400 | 6.58 | 0.04 | 0.61 | 6.5599999 | 6.58 | 6.53 | 2949667 |
| 1731109200 | 6.54 | -0.17 | -2.53 | 6.63 | 6.635 | 6.515 | 3231232 |
| 1731022800 | 6.71 | 0.05 | 0.75 | 6.74 | 6.78 | 6.68 | 3373302 |
| 1730936400 | 6.66 | 0.24 | 3.74 | 6.495 | 6.67 | 6.475 | 6841436 |
| 1730850000 | 6.42 | 0.07 | 1.10 | 6.38 | 6.43 | 6.37 | 1619316 |
| 1730763600 | 6.35 | 0.03 | 0.47 | 6.38 | 6.385 | 6.3 | 3393083 |
