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 | 0.03 | 0.3663003663 | 8.19 | 8.23 | 8.1 | 60894 | 8.16283195 | CS |
| 4 | 0.07 | 0.858895705521 | 8.15 | 8.27 | 8.1 | 52670 | 8.17058999 | CS |
| 12 | 0 | 0 | 8.22 | 8.4099 | 8.1 | 72902 | 8.25004095 | CS |
| 26 | 1 | 13.8504155125 | 7.22 | 8.4099 | 7.14 | 75840 | 7.96298667 | CS |
| 52 | 1.54 | 23.0538922156 | 6.68 | 8.4099 | 6.64 | 64358 | 7.61788633 | CS |
| 156 | -1.58 | -16.1224489796 | 9.8 | 9.8036 | 6.23 | 63633 | 7.40321907 | CS |
| 260 | -0.66 | -7.43243243243 | 8.88 | 10.44 | 5.365 | 70553 | 7.92608067 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 8.22 | 0.01 | 0.12 | 8.21 | 8.23 | 8.19 | 39174 |
| 1731973200 | 8.21 | 0.05 | 0.61 | 8.17 | 8.22 | 8.17 | 64107 |
| 1731714000 | 8.16 | -0.02 | -0.24 | 8.1306 | 8.175 | 8.1 | 51382 |
| 1731627600 | 8.18 | 0.04 | 0.49 | 8.155 | 8.2 | 8.15 | 42061 |
| 1731541200 | 8.14 | 0.01 | 0.12 | 8.13 | 8.1799 | 8.1199999 | 71153 |
| 1731454800 | 8.13 | -0.06 | -0.73 | 8.19 | 8.2 | 8.13 | 62758 |
| 1731368400 | 8.19 | 0 | 0.00 | 8.19 | 8.23 | 8.18 | 135853 |
| 1731109200 | 8.19 | 0.04 | 0.49 | 8.13 | 8.27 | 8.13 | 76378 |
| 1731022800 | 8.15 | 0.02 | 0.25 | 8.155 | 8.18 | 8.1304 | 52670 |
| 1730936400 | 8.13 | -0.05 | -0.61 | 8.1997 | 8.21 | 8.13 | 38977 |
| 1730850000 | 8.18 | 0.01 | 0.12 | 8.195 | 8.215 | 8.15 | 33026 |
| 1730763600 | 8.17 | -0.02 | -0.24 | 8.19 | 8.22 | 8.15 | 24443 |
| 1730500800 | 8.19 | 0.01 | 0.12 | 8.22 | 8.23 | 8.19 | 58164 |
| 1730414400 | 8.18 | -0.02 | -0.24 | 8.24 | 8.24 | 8.17 | 35367 |
| 1730328000 | 8.2 | 0.02 | 0.24 | 8.19 | 8.22 | 8.16 | 25071 |
| 1730241600 | 8.18 | 0.05 | 0.62 | 8.155 | 8.18 | 8.1301 | 21750 |
| 1730155200 | 8.13 | -0.09 | -1.09 | 8.25 | 8.25 | 8.13 | 51489 |
| 1729896000 | 8.22 | 0.05 | 0.61 | 8.22 | 8.23 | 8.205 | 42218 |
| 1729809600 | 8.17 | 0.03 | 0.37 | 8.17 | 8.2 | 8.13 | 52404 |
| 1729723200 | 8.14 | 0.01 | 0.12 | 8.14 | 8.1564 | 8.13 | 33731 |
| 1729636800 | 8.13 | -0.05 | -0.61 | 8.15 | 8.1649999 | 8.1209 | 18979 |
| 1729550400 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 156785 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.23 | 8.27 | 8.2001 | 39040 |
| 1729204800 | 8.22 | -0.06 | -0.72 | 8.28 | 8.3 | 8.22 | 22152 |
| 1729118400 | 8.28 | -0.01 | -0.12 | 8.33 | 8.34 | 8.26 | 23918 |
| 1729032000 | 8.2899999 | -0.02 | -0.24 | 8.34 | 8.35 | 8.24 | 22716 |
| 1728945600 | 8.31 | 0.05 | 0.61 | 8.3 | 8.34 | 8.2617999 | 22453 |
| 1728686400 | 8.26 | -0.04 | -0.48 | 8.3 | 8.33 | 8.25 | 38251 |
| 1728600000 | 8.3 | -0.02 | -0.24 | 8.33 | 8.3435 | 8.3 | 39125 |
| 1728513600 | 8.32 | 0.07 | 0.85 | 8.2899999 | 8.32 | 8.28 | 27217 |
| 1728427200 | 8.25 | 0.02 | 0.24 | 8.2899999 | 8.31 | 8.24 | 28042 |
| 1728340800 | 8.23 | -0.08 | -0.96 | 8.33 | 8.3394 | 8.19 | 97771 |
| 1728081600 | 8.31 | 0.01 | 0.12 | 8.33 | 8.34 | 8.2899999 | 59235 |
| 1727995200 | 8.3 | -0.01 | -0.12 | 8.3256 | 8.3256 | 8.28 | 34009 |
| 1727908800 | 8.31 | -0.02 | -0.24 | 8.32 | 8.3499 | 8.3 | 35436 |
| 1727822400 | 8.33 | 0 | 0.00 | 8.33 | 8.35 | 8.315 | 85596 |
| 1727735520 | 8.33 | 0.08 | 0.97 | 8.21 | 8.33 | 8.18 | 105811 |
| 1727476800 | 8.25 | -0.08 | -0.96 | 8.27 | 8.285 | 8.1601 | 342862 |
| 1727390400 | 8.33 | -0.03 | -0.36 | 8.36 | 8.4 | 8.33 | 79799 |
| 1727304000 | 8.36 | 0.02 | 0.24 | 8.38 | 8.38 | 8.32 | 52496 |
| 1727217600 | 8.34 | -0.01 | -0.12 | 8.35 | 8.39 | 8.31 | 82161 |
| 1727131200 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.25 | 75093 |
| 1726872000 | 8.25 | 0 | 0.00 | 8.25 | 8.2746 | 8.24 | 85564 |
| 1726785600 | 8.25 | 0 | 0.00 | 8.257 | 8.2899999 | 8.24 | 60706 |
| 1726699200 | 8.25 | -0.04 | -0.48 | 8.26 | 8.2899999 | 8.25 | 159364 |
| 1726612800 | 8.2899999 | 0.01 | 0.12 | 8.3 | 8.31 | 8.2899999 | 140463 |
| 1726526400 | 8.28 | 0.01 | 0.12 | 8.28 | 8.2899999 | 8.27 | 53477 |
| 1726267200 | 8.27 | 0.02 | 0.24 | 8.265 | 8.3 | 8.25 | 64427 |
| 1726180800 | 8.25 | -0.02 | -0.24 | 8.305 | 8.31 | 8.22 | 44754 |
| 1726094400 | 8.27 | 0.01 | 0.12 | 8.26 | 8.34 | 8.26 | 43732 |
| 1726008000 | 8.26 | -0.06 | -0.72 | 8.34 | 8.35 | 8.25 | 69082 |
| 1725921600 | 8.32 | 0 | 0.00 | 8.32 | 8.4099 | 8.2701 | 58829 |
| 1725662400 | 8.32 | 0.02 | 0.24 | 8.32 | 8.32 | 8.28 | 100515 |
| 1725576000 | 8.3 | 0.03 | 0.36 | 8.33 | 8.34 | 8.2899999 | 41204 |
| 1725489600 | 8.27 | 0.02 | 0.24 | 8.25 | 8.3 | 8.25 | 413028 |
| 1725403200 | 8.25 | 0 | 0.00 | 8.25 | 8.3 | 8.1317 | 57754 |
| 1725057600 | 8.25 | -0.02 | -0.24 | 8.3 | 8.34 | 8.2 | 65940 |
| 1724971200 | 8.27 | -0.02 | -0.24 | 8.32 | 8.32 | 8.2437 | 103553 |
| 1724884800 | 8.2899999 | 0.02 | 0.24 | 8.2899999 | 8.2946 | 8.25 | 52359 |
| 1724798400 | 8.27 | 0.07 | 0.85 | 8.22 | 8.27 | 8.22 | 45582 |
| 1724712000 | 8.2 | 0.05 | 0.61 | 8.18 | 8.21 | 8.17 | 130098 |
| 1724452800 | 8.15 | 0.09 | 1.12 | 8.1 | 8.15 | 8.0801 | 90252 |
| 1724366400 | 8.06 | -0.01 | -0.12 | 8.06 | 8.085 | 8.055 | 45624 |
| 1724280000 | 8.07 | 0.01 | 0.12 | 8.09 | 8.11 | 8.06 | 52828 |
| 1724193600 | 8.06 | 0.05 | 0.62 | 8.03 | 8.07 | 8.03 | 66007 |
