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 | -0.345 | -4.97835497835 | 6.93 | 7.69 | 6.42 | 9797990 | 7.32925091 | CS |
| 4 | -0.165 | -2.44444444444 | 6.75 | 7.715 | 6.42 | 8082321 | 7.02812501 | CS |
| 12 | -0.535 | -7.51404494382 | 7.12 | 8.97 | 6.42 | 7139533 | 7.51153842 | CS |
| 26 | 0.035 | 0.534351145038 | 6.55 | 8.97 | 4.95 | 6080852 | 7.01548783 | CS |
| 52 | -0.775 | -10.5298913043 | 7.36 | 8.97 | 4.95 | 5900660 | 7.27673924 | CS |
| 156 | -6.285 | -48.8344988345 | 12.87 | 12.87 | 3.3908 | 3926675 | 6.22421575 | CS |
| 260 | -6.285 | -48.8344988345 | 12.87 | 12.87 | 3.3908 | 2346618 | 6.22421575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.24 | -0.25 | -3.34 | 7.51 | 7.67 | 7.19 | 8531695 |
| 1737675600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737589200 | 7.49 | 0.29 | 4.03 | 7.26 | 7.69 | 7.195 | 11923895 |
| 1737502800 | 7.2 | 0.33 | 4.80 | 6.93 | 7.26 | 6.87 | 8938379 |
| 1737157200 | 6.87 | 0.15 | 2.23 | 6.7 | 6.96 | 6.635 | 8539729 |
| 1737070800 | 6.72 | -0.16 | -2.33 | 6.88 | 6.97 | 6.67 | 7303956 |
| 1736984400 | 6.88 | 0.17 | 2.53 | 6.91 | 6.98 | 6.71 | 5267281 |
| 1736898000 | 6.71 | 0.01 | 0.15 | 6.76 | 6.92 | 6.67 | 6279681 |
| 1736811600 | 6.7 | -0.08 | -1.18 | 6.69 | 6.88 | 6.605 | 6336657 |
| 1736552400 | 6.78 | -0.14 | -2.02 | 6.97 | 6.97 | 6.75 | 5723510 |
| 1736379600 | 6.92 | -0.12 | -1.70 | 7.01 | 7.02 | 6.72 | 6374987 |
| 1736293200 | 7.04 | -0.41 | -5.50 | 7.53 | 7.57 | 7.04 | 8204285 |
| 1736206800 | 7.45 | 0.01 | 0.13 | 7.58 | 7.715 | 7.45 | 5415440 |
| 1735947600 | 7.44 | 0.15 | 2.06 | 7.3 | 7.465 | 7.15 | 8915254 |
| 1735861200 | 7.29 | 0.69 | 10.45 | 6.77 | 7.475 | 6.72 | 12223714 |
| 1735688400 | 6.6 | -0.08 | -1.20 | 6.7 | 6.7 | 6.51 | 10083214 |
| 1735602000 | 6.68 | -0.15 | -2.20 | 6.75 | 6.8 | 6.63 | 9255456 |
| 1735342800 | 6.83 | -0.03 | -0.44 | 6.82 | 6.87 | 6.71 | 5465719 |
| 1735256400 | 6.86 | -0.05 | -0.72 | 6.94 | 6.975 | 6.83 | 1664930 |
| 1735077840 | 6.91 | -0.09 | -1.29 | 6.99 | 6.99 | 6.82 | 3282580 |
| 1734997200 | 7 | 0.04 | 0.57 | 6.96 | 7.05 | 6.87 | 6892249 |
| 1734738000 | 6.96 | -0.02 | -0.29 | 6.9 | 7.11 | 6.83 | 11082545 |
| 1734651600 | 6.98 | 0 | 0.00 | 7.08 | 7.145 | 6.965 | 5973651 |
| 1734565200 | 6.98 | -0.29 | -3.99 | 7.26 | 7.46 | 6.98 | 5842225 |
| 1734478800 | 7.27 | -0.11 | -1.49 | 7.28 | 7.29 | 7.09 | 5686057 |
| 1734392400 | 7.38 | -0.12 | -1.60 | 7.46 | 7.5 | 7.32 | 4334236 |
| 1734133200 | 7.5 | -0.29 | -3.72 | 7.79 | 7.844 | 7.49 | 6386024 |
| 1734046800 | 7.79 | -0.3 | -3.71 | 8 | 8.03 | 7.75 | 8019913 |
| 1733960400 | 8.09 | 0.1 | 1.25 | 7.96 | 8.1366 | 7.82 | 5367757 |
| 1733874000 | 7.99 | 0.01 | 0.13 | 7.96 | 8.02 | 7.84 | 4467058 |
| 1733787600 | 7.98 | -0.39 | -4.66 | 8.5 | 8.53 | 7.97 | 5025163 |
| 1733528400 | 8.3699999 | -0.1 | -1.18 | 8.51 | 8.55 | 8.28 | 4547605 |
| 1733442000 | 8.47 | 0.14 | 1.68 | 8.35 | 8.6 | 8.205 | 6171258 |
| 1733355600 | 8.33 | 0.21 | 2.59 | 8.45 | 8.58 | 8.155 | 9308935 |
| 1733269200 | 8.1199999 | -0.1 | -1.22 | 8.24 | 8.27 | 8 | 5204080 |
| 1733182800 | 8.22 | -0.22 | -2.61 | 8.41 | 8.53 | 8.09 | 7276323 |
| 1732917840 | 8.44 | 0.13 | 1.56 | 8.39 | 8.67 | 8.36 | 3822198 |
| 1732750800 | 8.31 | 0 | 0.00 | 8.36 | 8.47 | 8.28 | 3752680 |
| 1732664400 | 8.31 | -0.08 | -0.95 | 8.34 | 8.4949999 | 8.18 | 4673529 |
| 1732578000 | 8.39 | -0.49 | -5.52 | 8.97 | 8.97 | 8.3 | 6019815 |
| 1732318800 | 8.88 | 0.15 | 1.72 | 8.8699999 | 8.96 | 8.625 | 10732324 |
| 1732232400 | 8.73 | 0.4 | 4.80 | 8.45 | 8.75 | 8.38 | 7812577 |
| 1732146000 | 8.33 | -0.14 | -1.65 | 8.5 | 8.57 | 8.25 | 8110160 |
| 1732059600 | 8.47 | 0.55 | 6.94 | 8.11 | 8.57 | 8.01 | 15687582 |
| 1731973200 | 7.92 | 0.54 | 7.32 | 7.56 | 8.09 | 7.56 | 9973551 |
| 1731714000 | 7.38 | 0 | 0.00 | 7.38 | 7.79 | 7.2703 | 9910387 |
| 1731627600 | 7.38 | 0.05 | 0.68 | 7.34 | 7.47 | 7.17 | 6296226 |
| 1731541200 | 7.33 | -0.27 | -3.55 | 7.65 | 7.815 | 7.26 | 7634100 |
| 1731454800 | 7.6 | 0.35 | 4.83 | 7.21 | 7.66 | 7.15 | 8443933 |
| 1731368400 | 7.25 | -0.13 | -1.76 | 7.37 | 7.37 | 7 | 6395133 |
| 1731109200 | 7.38 | -0.01 | -0.14 | 7.45 | 7.45 | 7.21 | 9091963 |
| 1731022800 | 7.39 | 0.31 | 4.38 | 7.1 | 7.48 | 7.065 | 7735653 |
| 1730936400 | 7.08 | -0.03 | -0.42 | 7.26 | 7.27 | 6.98 | 8675926 |
| 1730850000 | 7.11 | -0.05 | -0.70 | 7.18 | 7.2655 | 7.09 | 4553706 |
| 1730763600 | 7.16 | -0.07 | -0.97 | 7.12 | 7.25 | 6.96 | 4897911 |
| 1730500800 | 7.23 | -0.13 | -1.77 | 7.45 | 7.47 | 7.18 | 4682017 |
| 1730414400 | 7.36 | -0.04 | -0.54 | 7.37 | 7.435 | 7.22 | 4637910 |
| 1730328000 | 7.4 | -0.1 | -1.33 | 7.5 | 7.545 | 7.34 | 3010400 |
| 1730241600 | 7.5 | -0.11 | -1.45 | 7.62 | 7.63 | 7.42 | 4648928 |
| 1730155200 | 7.61 | 0.08 | 1.06 | 7.41 | 7.6688 | 7.39 | 3233319 |
