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 | -0.11 | -1.29411764706 | 8.5 | 8.65 | 7.54 | 284433 | 8.10139166 | CS |
| 4 | 3.54 | 72.9896907216 | 4.85 | 8.65 | 4.85 | 221800 | 7.33047626 | CS |
| 12 | 4.47 | 114.030612245 | 3.92 | 8.65 | 3.79 | 154273 | 6.06856567 | CS |
| 26 | 4.79 | 133.055555556 | 3.6 | 8.65 | 3.55 | 118741 | 5.44428242 | CS |
| 52 | 4.43 | 111.868686869 | 3.96 | 8.65 | 2.6 | 86580 | 4.81535292 | CS |
| 156 | 3.7742 | 81.7669743056 | 4.6158 | 11.82 | 2.6 | 519869 | 6.80355121 | CS |
| 260 | -2.47 | -22.744014733 | 10.86 | 18.54 | 2.6 | 488999 | 8.01645927 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.24 | -0.2 | -2.37 | 8.44 | 8.51 | 8.07 | 147766 |
| 1732664400 | 8.44 | 0.33 | 4.07 | 8.02 | 8.46 | 7.86 | 246918 |
| 1732578000 | 8.11 | -0.06 | -0.73 | 8.345 | 8.39 | 8 | 251808 |
| 1732318800 | 8.17 | 0.11 | 1.36 | 8.07 | 8.265 | 7.97 | 188493 |
| 1732232400 | 8.06 | 0.21 | 2.68 | 7.75 | 8.26 | 7.54 | 378332 |
| 1732146000 | 7.85 | -0.39 | -4.73 | 8.61 | 8.64 | 7.55 | 309416 |
| 1732059600 | 8.24 | 0.21 | 2.62 | 7.94 | 8.4114 | 7.88 | 293761 |
| 1731973200 | 8.03 | 0.67 | 9.10 | 7.335 | 8.08 | 7.1301 | 275991 |
| 1731714000 | 7.36 | -0.36 | -4.66 | 7.73 | 7.735 | 7.34 | 88370 |
| 1731627600 | 7.72 | 0.22 | 2.93 | 7.66 | 7.83 | 7.555 | 106356 |
| 1731541200 | 7.5 | 0.05 | 0.67 | 7.5 | 7.795 | 7.275 | 121820 |
| 1731454800 | 7.45 | -0.11 | -1.46 | 7.5 | 7.55 | 7.25 | 158078 |
| 1731368400 | 7.56 | 0.59 | 8.46 | 7.06 | 7.7393 | 7.02 | 309143 |
| 1731109200 | 6.97 | 0.41 | 6.25 | 6.62 | 7.2399 | 6.57 | 309382 |
| 1731022800 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.94 | 6.47 | 280555 |
| 1730936400 | 6.57 | 0.42 | 6.83 | 6.3099999 | 6.708 | 5.8000999 | 301763 |
| 1730850000 | 6.15 | 1.15 | 23.00 | 5.2999 | 6.19 | 5.2 | 426614 |
| 1730763600 | 5 | -0.07 | -1.38 | 5.1 | 5.2699999 | 5 | 167021 |
| 1730500800 | 5.07 | 0.11 | 2.22 | 5.0599999 | 5.1199 | 5.01 | 37329 |
| 1730414400 | 4.96 | -0.02 | -0.40 | 4.9501 | 5.0175 | 4.85 | 29468 |
| 1730328000 | 4.98 | 0.11 | 2.26 | 4.86 | 5.015 | 4.86 | 43805 |
| 1730241600 | 4.87 | -0.03 | -0.61 | 4.85 | 4.965 | 4.83 | 78908 |
| 1730155200 | 4.9 | -0.14 | -2.78 | 5.01 | 5.1289 | 4.89 | 31558 |
| 1729896000 | 5.04 | 0.16 | 3.28 | 4.94 | 5.09 | 4.8501 | 62123 |
| 1729809600 | 4.88 | 0.01 | 0.21 | 4.87 | 4.89 | 4.76 | 40366 |
| 1729723200 | 4.87 | 0.07 | 1.46 | 4.7699999 | 4.95 | 4.76 | 71969 |
| 1729636800 | 4.8 | -0.11 | -2.24 | 4.9349999 | 4.9349999 | 4.7 | 39387 |
| 1729550400 | 4.91 | 0.07 | 1.45 | 4.78 | 4.97 | 4.78 | 76359 |
| 1729291200 | 4.84 | -0.12 | -2.42 | 5 | 5.0157 | 4.82 | 36162 |
| 1729204800 | 4.96 | 0.11 | 2.27 | 4.9 | 5.0599999 | 4.86 | 60173 |
| 1729118400 | 4.85 | -0.01 | -0.21 | 4.89 | 4.94 | 4.8099999 | 29024 |
| 1729032000 | 4.86 | 0 | 0.00 | 4.84 | 4.92 | 4.7018 | 50576 |
| 1728945600 | 4.86 | -0.19 | -3.76 | 4.94 | 5.01 | 4.835 | 43324 |
| 1728686400 | 5.05 | 0.19 | 3.91 | 4.75 | 5.15 | 4.75 | 101175 |
| 1728600000 | 4.86 | -0.09 | -1.82 | 4.93 | 4.96 | 4.7904 | 42424 |
| 1728513600 | 4.95 | 0.05 | 1.02 | 4.82 | 5.035 | 4.82 | 58870 |
| 1728427200 | 4.9 | -0.13 | -2.58 | 5.0199999 | 5.0199999 | 4.88 | 41112 |
| 1728340800 | 5.03 | 0.08 | 1.62 | 5 | 5.05 | 4.885 | 116207 |
| 1728081600 | 4.95 | 0.2 | 4.21 | 4.735 | 4.95 | 4.6769999 | 77647 |
| 1727995200 | 4.75 | 0.12 | 2.59 | 4.6704 | 4.75 | 4.58 | 44685 |
| 1727908800 | 4.63 | -0.12 | -2.53 | 4.67 | 4.7457 | 4.5500999 | 40567 |
| 1727822400 | 4.75 | -0.23 | -4.62 | 4.94 | 4.99 | 4.72 | 54109 |
| 1727735520 | 4.98 | 0.05 | 1.01 | 4.91 | 5.03 | 4.79 | 106489 |
| 1727476800 | 4.93 | 0.13 | 2.71 | 4.86 | 5.0599999 | 4.7617 | 89888 |
| 1727390400 | 4.8 | -0.38 | -7.34 | 5.17 | 5.17 | 4.7699999 | 145167 |
| 1727304000 | 5.18 | -0.07 | -1.33 | 5.18 | 5.205 | 4.98 | 135954 |
| 1727217600 | 5.25 | -0.05 | -0.94 | 5.32 | 5.38 | 5.17 | 45890 |
| 1727131200 | 5.3 | -0.01 | -0.19 | 5.35 | 5.4393 | 5.187 | 111350 |
| 1726872000 | 5.3099999 | 0.04 | 0.76 | 5.33 | 5.33 | 5.1297 | 768033 |
| 1726785600 | 5.2699999 | 0.1 | 1.93 | 5.105 | 5.29 | 5.09 | 130772 |
| 1726699200 | 5.17 | 0 | 0.00 | 5.15 | 5.295 | 5.08 | 125668 |
| 1726612800 | 5.17 | 0.45 | 9.53 | 4.74 | 5.35 | 4.719 | 746003 |
| 1726526400 | 4.72 | 0.04 | 0.85 | 4.65 | 4.8 | 4.61 | 85742 |
| 1726267200 | 4.68 | 0.02 | 0.43 | 4.74 | 4.82 | 4.6 | 118193 |
| 1726180800 | 4.66 | 0.14 | 3.10 | 4.69 | 4.8099999 | 4.485 | 158858 |
| 1726094400 | 4.5199999 | 0.39 | 9.44 | 4.11 | 4.5599999 | 4.11 | 197720 |
| 1726008000 | 4.13 | -0.07 | -1.67 | 4.16 | 4.25 | 4.11 | 51466 |
| 1725921600 | 4.2 | 0.12 | 2.94 | 4.08 | 4.43 | 4.045 | 198464 |
| 1725662400 | 4.08 | 0.08 | 2.00 | 3.98 | 4.22 | 3.9 | 176892 |
| 1725576000 | 4 | 0.12 | 3.09 | 3.92 | 4.03 | 3.88 | 145578 |
| 1725489600 | 3.88 | -0.13 | -3.24 | 3.92 | 3.96 | 3.79 | 49333 |
| 1725403200 | 4.01 | -0.23 | -5.42 | 4.17 | 4.17 | 3.9399 | 77231 |
| 1725057600 | 4.24 | 0.04 | 0.95 | 4.17 | 4.26 | 4.16 | 36003 |
| 1724971200 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2781 | 4.16 | 33291 |
