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 | -0.56 | -6.86274509804 | 8.16 | 8.24 | 7.54 | 245456 | 7.84845128 | CS |
| 4 | -0.88 | -10.3773584906 | 8.48 | 9.64 | 6.95 | 451302 | 8.12113835 | CS |
| 12 | -1.26 | -14.2212189616 | 8.86 | 9.64 | 6.58 | 375156 | 7.98876328 | CS |
| 26 | 0.1 | 1.33333333333 | 7.5 | 9.64 | 5.23 | 421602 | 7.12051085 | CS |
| 52 | 1.5 | 24.5901639344 | 6.1 | 12.12 | 5.23 | 449170 | 7.99257549 | CS |
| 156 | 4.23 | 125.519287834 | 3.37 | 12.12 | 2.1 | 218670 | 6.59581142 | CS |
| 260 | 3.15 | 70.7865168539 | 4.45 | 12.12 | 1.53 | 212012 | 5.68701142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 7.56 | -0.27 | -3.45 | 7.71 | 7.975 | 7.54 | 262476 |
| 1739922000 | 7.83 | -0.07 | -0.89 | 7.89 | 8.18 | 7.58 | 317781 |
| 1739576400 | 7.9 | -0.26 | -3.19 | 8.22 | 8.24 | 7.76 | 167431 |
| 1739490000 | 8.16 | -0.02 | -0.24 | 8.16 | 8.24 | 7.956 | 234134 |
| 1739403600 | 8.18 | -0.38 | -4.44 | 8.3 | 8.43 | 8 | 301868 |
| 1739317200 | 8.56 | -0.71 | -7.66 | 9.09 | 9.09 | 8.26 | 413924 |
| 1739230800 | 9.27 | 1.24 | 15.44 | 8.35 | 9.64 | 8.08 | 1321054 |
| 1738971600 | 8.03 | -0.2 | -2.43 | 8.3 | 8.35 | 7.95 | 192196 |
| 1738885200 | 8.23 | 0.09 | 1.11 | 8.13 | 8.32 | 8.01 | 273988 |
| 1738798800 | 8.14 | 0.35 | 4.49 | 7.84 | 8.1765 | 7.83 | 216738 |
| 1738712400 | 7.79 | -0.01 | -0.13 | 7.74 | 7.81 | 7.63 | 239904 |
| 1738626000 | 7.8 | -0.08 | -1.02 | 7.55 | 7.84 | 7.42 | 284346 |
| 1738366800 | 7.88 | -0.2 | -2.48 | 8.19 | 8.39 | 7.83 | 352340 |
| 1738280400 | 8.08 | 0.1 | 1.25 | 8.24 | 8.5799 | 7.94 | 544442 |
| 1738194000 | 7.98 | 0.48 | 6.40 | 7.47 | 8.3341 | 7.47 | 1527429 |
| 1738107600 | 7.5 | 0.36 | 5.04 | 7.2 | 7.675 | 6.97 | 601962 |
| 1738021200 | 7.14 | -1.05 | -12.82 | 8.01 | 8.01 | 6.95 | 630819 |
| 1737762000 | 8.19 | -0.13 | -1.56 | 8.48 | 8.4991 | 8.1 | 252628 |
| 1737675600 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1737589200 | 8.32 | -0.12 | -1.42 | 8.53 | 8.66 | 8.255 | 348950 |
| 1737502800 | 8.44 | 0.46 | 5.76 | 8.1 | 8.44 | 7.97 | 719728 |
| 1737157200 | 7.98 | 0.69 | 9.47 | 7.63 | 8.34 | 7.55 | 651459 |
| 1737070800 | 7.29 | 0.1 | 1.39 | 7.17 | 7.36 | 7.12 | 371136 |
| 1736984400 | 7.19 | 0.13 | 1.84 | 7.3 | 7.38 | 7.18 | 428731 |
| 1736898000 | 7.06 | 0.2 | 2.92 | 6.96 | 7.18 | 6.8843 | 200450 |
| 1736811600 | 6.86 | 0.06 | 0.88 | 6.7 | 6.945 | 6.58 | 424174 |
| 1736552400 | 6.8 | -0.33 | -4.63 | 6.98 | 7.035 | 6.67 | 353729 |
| 1736379600 | 7.13 | -0.06 | -0.83 | 7.11 | 7.2 | 7.02 | 304559 |
| 1736293200 | 7.19 | -0.51 | -6.62 | 7.83 | 7.83 | 7.13 | 260863 |
| 1736206800 | 7.7 | -0.06 | -0.77 | 7.8 | 7.92 | 7.58 | 256225 |
| 1735947600 | 7.76 | 0.35 | 4.72 | 7.49 | 7.81 | 7.445 | 283663 |
| 1735861200 | 7.41 | 0.08 | 1.09 | 7.45 | 7.71 | 7.36 | 211686 |
| 1735688400 | 7.33 | -0.18 | -2.40 | 7.55 | 7.565 | 7.3 | 209471 |
| 1735602000 | 7.51 | -0.02 | -0.27 | 7.41 | 7.59 | 7.27 | 140059 |
| 1735342800 | 7.53 | -0.27 | -3.46 | 7.73 | 7.73 | 7.42 | 142449 |
| 1735256400 | 7.8 | 0.04 | 0.52 | 7.71 | 7.85 | 7.66 | 170949 |
| 1735077840 | 7.76 | 0.08 | 1.04 | 7.7 | 7.77 | 7.54 | 98625 |
| 1734997200 | 7.68 | 0 | 0.00 | 7.65 | 7.84 | 7.46 | 293115 |
| 1734738000 | 7.68 | 0.05 | 0.66 | 7.47 | 7.8 | 7.31 | 1256152 |
| 1734651600 | 7.63 | 0.09 | 1.19 | 7.74 | 7.8369 | 7.42 | 391572 |
| 1734565200 | 7.54 | -0.58 | -7.14 | 8.18 | 8.23 | 7.53 | 388272 |
| 1734478800 | 8.1199999 | -0.31 | -3.68 | 8.35 | 8.39 | 8.0325 | 293776 |
| 1734392400 | 8.43 | 0.27 | 3.31 | 8.23 | 8.49 | 8.2 | 331062 |
| 1734133200 | 8.16 | 0 | 0.00 | 8.17 | 8.26 | 8.01 | 230916 |
| 1734046800 | 8.16 | -0.48 | -5.56 | 8.6199999 | 8.6199999 | 8.16 | 342126 |
| 1733960400 | 8.64 | 0.38 | 4.60 | 8.41 | 8.7 | 8.26 | 333920 |
| 1733874000 | 8.26 | -0.03 | -0.36 | 8.3 | 8.455 | 8.062 | 272209 |
| 1733787600 | 8.2899999 | -0.23 | -2.70 | 8.64 | 8.7 | 8.24 | 224202 |
| 1733528400 | 8.52 | -0.22 | -2.52 | 8.82 | 8.875 | 8.5 | 215588 |
| 1733442000 | 8.74 | -0.16 | -1.80 | 9.1 | 9.35 | 8.67 | 338938 |
| 1733355600 | 8.9 | 0.3 | 3.49 | 8.6 | 8.92 | 8.5399999 | 448824 |
| 1733269200 | 8.6 | -0.04 | -0.46 | 8.6 | 8.68 | 8.31 | 459788 |
| 1733182800 | 8.64 | -0.08 | -0.92 | 8.77 | 8.81 | 8.5 | 376960 |
| 1732917840 | 8.72 | -0.05 | -0.57 | 8.88 | 8.94 | 8.67 | 164252 |
| 1732750800 | 8.77 | -0.05 | -0.57 | 8.86 | 9.0643999 | 8.68 | 411864 |
| 1732664400 | 8.82 | 0.3 | 3.52 | 8.52 | 9.1199999 | 8.485 | 612182 |
| 1732578000 | 8.52 | -0.03 | -0.35 | 8.61 | 8.77 | 8.42 | 457568 |
| 1732318800 | 8.55 | -0.18 | -2.06 | 9.06 | 9.09 | 8.3699999 | 432845 |
| 1732232400 | 8.73 | 0 | 0.00 | 8.83 | 8.94 | 8.675 | 307902 |
| 1732146000 | 8.73 | 0.15 | 1.75 | 8.55 | 8.7899999 | 8.39 | 400284 |
