Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.242718446602 | 8.24 | 8.41 | 8.175 | 627367 | 8.28428379 | CS |
| 4 | -0.24 | -2.82352941176 | 8.5 | 8.51 | 8.1101 | 597557 | 8.27163307 | CS |
| 12 | -0.32 | -3.7296037296 | 8.58 | 8.67 | 8.1101 | 508514 | 8.39294947 | CS |
| 26 | -0.32 | -3.7296037296 | 8.58 | 8.8 | 7.7 | 523023 | 8.40618589 | CS |
| 52 | 0.49 | 6.30630630631 | 7.77 | 8.8 | 7.64 | 503691 | 8.24752086 | CS |
| 156 | -2.18 | -20.8812260536 | 10.44 | 10.73 | 6.78 | 595524 | 8.16292838 | CS |
| 260 | -0.72 | -8.01781737194 | 8.98 | 10.81 | 4.86 | 659476 | 8.24293451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.18 | -0.1 | -1.21 | 8.23 | 8.2548999 | 8.155 | 632048 |
| 1736466000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1736379600 | 8.28 | 0 | 0.00 | 8.329 | 8.36 | 8.25 | 669771 |
| 1736293200 | 8.28 | -0.04 | -0.48 | 8.378 | 8.39 | 8.25 | 663854 |
| 1736206800 | 8.32 | 0.06 | 0.73 | 8.295 | 8.41 | 8.2909 | 571114 |
| 1735947600 | 8.26 | 0.07 | 0.85 | 8.24 | 8.335 | 8.22 | 604727 |
| 1735861200 | 8.19 | 0.02 | 0.24 | 8.24 | 8.24 | 8.17 | 449583 |
| 1735688400 | 8.17 | -0.01 | -0.12 | 8.27 | 8.3 | 8.17 | 653221 |
| 1735602000 | 8.18 | -0.06 | -0.73 | 8.16 | 8.21 | 8.13 | 726684 |
| 1735342800 | 8.24 | -0.09 | -1.08 | 8.33 | 8.33 | 8.19 | 578242 |
| 1735256400 | 8.33 | -0.01 | -0.12 | 8.32 | 8.3599 | 8.31 | 391903 |
| 1735077840 | 8.34 | 0.1 | 1.21 | 8.25 | 8.34 | 8.2401 | 262840 |
| 1734997200 | 8.24 | 0.01 | 0.12 | 8.16 | 8.24 | 8.155 | 574321 |
| 1734738000 | 8.23 | 0.04 | 0.49 | 8.1701 | 8.285 | 8.1100999 | 797153 |
| 1734651600 | 8.19 | -0.01 | -0.12 | 8.235 | 8.2899999 | 8.16 | 674879 |
| 1734565200 | 8.2 | -0.21 | -2.50 | 8.41 | 8.48 | 8.2 | 720404 |
| 1734478800 | 8.41 | -0.01 | -0.12 | 8.41 | 8.44 | 8.36 | 763907 |
| 1734392400 | 8.42 | -0.02 | -0.24 | 8.4244 | 8.48 | 8.41 | 502076 |
| 1734133200 | 8.44 | -0.04 | -0.47 | 8.5 | 8.51 | 8.41 | 553796 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.521 | 8.5386 | 8.455 | 497084 |
| 1733960400 | 8.55 | 0 | 0.00 | 8.58 | 8.59 | 8.52 | 737249 |
| 1733874000 | 8.55 | -0.03 | -0.35 | 8.59 | 8.605 | 8.5399999 | 338297 |
| 1733787600 | 8.58 | -0.01 | -0.12 | 8.6 | 8.625 | 8.56 | 314268 |
| 1733528400 | 8.59 | 0.05 | 0.59 | 8.55 | 8.61 | 8.55 | 341479 |
| 1733442000 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.59 | 8.49 | 440134 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.5599 | 8.56 | 8.51 | 388183 |
| 1733269200 | 8.51 | 0.02 | 0.24 | 8.489 | 8.55 | 8.44 | 439987 |
| 1733182800 | 8.49 | 0.05 | 0.59 | 8.44 | 8.5 | 8.4 | 608419 |
| 1732917840 | 8.44 | 0.09 | 1.08 | 8.3851 | 8.45 | 8.38 | 273160 |
| 1732750800 | 8.35 | 0.01 | 0.12 | 8.3699999 | 8.4295 | 8.32 | 704058 |
| 1732664400 | 8.34 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.33 | 443449 |
| 1732578000 | 8.35 | -0.06 | -0.71 | 8.45 | 8.45 | 8.32 | 707118 |
| 1732318800 | 8.41 | 0.02 | 0.24 | 8.4149999 | 8.4399 | 8.39 | 356626 |
| 1732232400 | 8.39 | -0.01 | -0.12 | 8.38 | 8.41 | 8.33 | 753893 |
| 1732146000 | 8.4 | -0.05 | -0.59 | 8.47 | 8.48 | 8.36 | 546895 |
| 1732059600 | 8.45 | -0.02 | -0.24 | 8.4814 | 8.51 | 8.43 | 458382 |
| 1731973200 | 8.47 | 0.09 | 1.07 | 8.385 | 8.49 | 8.34 | 402279 |
| 1731714000 | 8.38 | 0.01 | 0.12 | 8.379 | 8.395 | 8.31 | 416639 |
| 1731627600 | 8.3699999 | -0.07 | -0.83 | 8.48 | 8.5 | 8.35 | 610639 |
| 1731541200 | 8.44 | -0.07 | -0.82 | 8.5222 | 8.5699 | 8.44 | 487604 |
| 1731454800 | 8.51 | -0.05 | -0.58 | 8.58 | 8.65 | 8.46 | 669241 |
| 1731368400 | 8.56 | -0.04 | -0.47 | 8.64 | 8.67 | 8.53 | 447367 |
| 1731109200 | 8.6 | 0.01 | 0.12 | 8.5976 | 8.64 | 8.5601 | 405197 |
| 1731022800 | 8.59 | 0.06 | 0.70 | 8.51 | 8.63 | 8.51 | 364474 |
| 1730936400 | 8.53 | 0.14 | 1.67 | 8.5399999 | 8.55 | 8.43 | 476639 |
| 1730850000 | 8.39 | 0.04 | 0.48 | 8.36 | 8.46 | 8.35 | 547451 |
| 1730763600 | 8.35 | 0.01 | 0.12 | 8.34 | 8.3857 | 8.305 | 380944 |
| 1730500800 | 8.34 | 0.05 | 0.60 | 8.32 | 8.385 | 8.315 | 373643 |
| 1730414400 | 8.2899999 | -0.12 | -1.43 | 8.375 | 8.3782 | 8.26 | 591470 |
| 1730328000 | 8.41 | 0 | 0.00 | 8.4149999 | 8.4469 | 8.39 | 344681 |
| 1730241600 | 8.41 | -0.01 | -0.12 | 8.4 | 8.44 | 8.38 | 403435 |
| 1730155200 | 8.42 | 0 | 0.00 | 8.46 | 8.46 | 8.4 | 384116 |
| 1729896000 | 8.42 | -0.01 | -0.12 | 8.48 | 8.5261 | 8.41 | 305441 |
| 1729809600 | 8.43 | 0.04 | 0.48 | 8.45 | 8.4593 | 8.4 | 332212 |
| 1729723200 | 8.39 | -0.23 | -2.67 | 8.5 | 8.5 | 8.39 | 507029 |
| 1729636800 | 8.6199999 | -0.04 | -0.46 | 8.6524 | 8.66 | 8.55 | 594649 |
| 1729550400 | 8.66 | 0.08 | 0.93 | 8.58 | 8.67 | 8.5399999 | 536121 |
| 1729291200 | 8.58 | 0.02 | 0.23 | 8.58 | 8.6 | 8.55 | 388345 |
| 1729204800 | 8.56 | 0.02 | 0.23 | 8.58 | 8.61 | 8.5399999 | 586257 |
| 1729118400 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.55 | 8.4149999 | 727765 |
| 1729032000 | 8.52 | -0.07 | -0.81 | 8.6199999 | 8.6207 | 8.49 | 394933 |
| 1728945600 | 8.59 | 0.03 | 0.35 | 8.58 | 8.61 | 8.55 | 339376 |
