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 | 0.2 | 2.61437908497 | 7.65 | 7.89 | 7.09 | 2107404 | 7.52764436 | CS |
| 4 | -1.74 | -18.1438998957 | 9.59 | 9.59 | 7.09 | 1440839 | 8.14863072 | CS |
| 12 | -1.13 | -12.583518931 | 8.98 | 10.49 | 7.09 | 1240648 | 8.93725254 | CS |
| 26 | -1.29 | -14.113785558 | 9.14 | 10.85 | 7.09 | 1152543 | 9.41067857 | CS |
| 52 | -3.55 | -31.1403508772 | 11.4 | 12.79 | 7.09 | 1106372 | 10.25699087 | CS |
| 156 | -13.85 | -63.8248847926 | 21.7 | 30.17 | 7.09 | 1595163 | 16.15814583 | CS |
| 260 | 4.61 | 142.283950617 | 3.24 | 30.17 | 1.5 | 1812499 | 12.09834987 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 7.74 | 0.41 | 5.59 | 7.38 | 7.795 | 7.36 | 1792996 |
| 1741646400 | 7.33 | -0.22 | -2.91 | 7.56 | 7.6 | 7.27 | 1677584 |
| 1741390800 | 7.55 | 0.08 | 1.07 | 7.58 | 7.8194 | 7.48 | 1831486 |
| 1741304400 | 7.47 | -0.1 | -1.32 | 7.57 | 7.655 | 7.09 | 3143957 |
| 1741218000 | 7.57 | -0.12 | -1.56 | 7.65 | 7.71 | 7.29 | 2170512 |
| 1741131600 | 7.69 | -0.04 | -0.52 | 7.58 | 7.81 | 7.36 | 2117291 |
| 1741045200 | 7.73 | -0.77 | -9.06 | 8.6 | 8.71 | 7.66 | 2756468 |
| 1740786000 | 8.5 | 0.03 | 0.35 | 8.42 | 8.52 | 8.275 | 1311448 |
| 1740699600 | 8.47 | 0.05 | 0.59 | 8.5 | 8.64 | 8.46 | 896557 |
| 1740613200 | 8.42 | -0.15 | -1.75 | 8.5399999 | 8.605 | 8.395 | 921939 |
| 1740526800 | 8.57 | -0.24 | -2.72 | 8.82 | 8.85 | 8.5511 | 1005443 |
| 1740440400 | 8.81 | -0.1 | -1.12 | 8.9 | 8.93 | 8.775 | 869198 |
| 1740181200 | 8.91 | -0.34 | -3.68 | 9.1199999 | 9.21 | 8.88 | 856175 |
| 1740094800 | 9.25 | 0.12 | 1.31 | 9.15 | 9.2899999 | 9.09 | 617369 |
| 1740008400 | 9.13 | 0.05 | 0.55 | 9.1199999 | 9.3 | 9.1199999 | 798552 |
| 1739922000 | 9.08 | 0.06 | 0.67 | 9.0399999 | 9.15 | 8.95 | 745428 |
| 1739576400 | 9.02 | -0.11 | -1.20 | 9.15 | 9.275 | 8.92 | 1312483 |
| 1739490000 | 9.13 | -0.12 | -1.30 | 9.18 | 9.24 | 9.0229 | 1499542 |
| 1739403600 | 9.25 | -0.39 | -4.05 | 9.59 | 9.59 | 9.21 | 1131030 |
| 1739317200 | 9.64 | 0.15 | 1.58 | 9.58 | 9.785 | 9.5 | 1068437 |
| 1739230800 | 9.49 | 0.44 | 4.86 | 9.18 | 9.49 | 9.11 | 660866 |
| 1738971600 | 9.05 | 0.03 | 0.33 | 9.06 | 9.155 | 9.005 | 679671 |
| 1738885200 | 9.02 | -0.17 | -1.85 | 9.23 | 9.265 | 8.91 | 1088861 |
| 1738798800 | 9.19 | -0.08 | -0.86 | 9.25 | 9.3356999 | 9.135 | 816349 |
| 1738712400 | 9.27 | 0.26 | 2.89 | 9.02 | 9.295 | 8.93 | 1274803 |
| 1738626000 | 9.01 | -0.21 | -2.28 | 9.1 | 9.21 | 8.875 | 1240652 |
| 1738366800 | 9.22 | -0.28 | -2.95 | 9.49 | 9.49 | 9.15 | 1412347 |
| 1738280400 | 9.5 | -0.08 | -0.84 | 9.72 | 9.72 | 9.35 | 1068554 |
| 1738194000 | 9.58 | 0.11 | 1.16 | 9.4 | 9.59 | 9.35 | 849403 |
| 1738107600 | 9.47 | -0.12 | -1.25 | 9.57 | 9.58 | 9.36 | 751487 |
| 1738021200 | 9.59 | -0.17 | -1.74 | 9.68 | 9.73 | 9.49 | 830275 |
| 1737762000 | 9.76 | -0.3 | -2.98 | 10 | 10.014 | 9.685 | 737570 |
| 1737675600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1737589200 | 10.06 | -0.02 | -0.20 | 9.98 | 10.275 | 9.98 | 823997 |
| 1737502800 | 10.08 | -0.04 | -0.40 | 10.13 | 10.195 | 9.91 | 1096129 |
| 1737157200 | 10.12 | -0.07 | -0.69 | 10.11 | 10.235 | 10.015 | 924220 |
| 1737070800 | 10.19 | -0.1 | -0.97 | 10.3 | 10.37 | 10.105 | 1337394 |
| 1736984400 | 10.29 | 0 | 0.00 | 10.43 | 10.47 | 10.23 | 995072 |
| 1736898000 | 10.29 | 0.1 | 0.98 | 10.13 | 10.41 | 10.07 | 1119313 |
| 1736811600 | 10.19 | -0.01 | -0.10 | 10.26 | 10.49 | 10.155 | 1125139 |
| 1736552400 | 10.2 | 0.01 | 0.10 | 10.34 | 10.48 | 10.1808 | 1335065 |
| 1736379600 | 10.19 | -0.01 | -0.10 | 10.12 | 10.23 | 10.02 | 969057 |
| 1736293200 | 10.2 | 0.13 | 1.29 | 10.12 | 10.27 | 10.08 | 816518 |
| 1736206800 | 10.07 | 0.2 | 2.03 | 10.01 | 10.2099 | 10.01 | 1218191 |
| 1735947600 | 9.8699999 | 0.05 | 0.51 | 9.8699999 | 9.94 | 9.7501 | 735149 |
| 1735861200 | 9.82 | 0.42 | 4.47 | 9.55 | 9.835 | 9.51 | 1334176 |
| 1735688400 | 9.4 | 0.35 | 3.87 | 9 | 9.41 | 8.98 | 1538042 |
| 1735602000 | 9.05 | 0.13 | 1.46 | 9.02 | 9.22 | 8.92 | 1473319 |
| 1735342800 | 8.92 | -0.03 | -0.34 | 8.92 | 9.09 | 8.81 | 1093874 |
| 1735256400 | 8.95 | -0.17 | -1.86 | 9.1 | 9.1 | 8.855 | 1070124 |
| 1735077840 | 9.1199999 | 0.22 | 2.47 | 8.95 | 9.19 | 8.835 | 922178 |
| 1734997200 | 8.9 | 0.03 | 0.34 | 8.77 | 8.91 | 8.22 | 3279035 |
| 1734738000 | 8.8699999 | 0.01 | 0.11 | 8.9 | 9.05 | 8.8131 | 1496648 |
| 1734651600 | 8.86 | 0.21 | 2.43 | 8.95 | 9.32 | 8.83 | 2043503 |
| 1734565200 | 8.65 | -0.36 | -4.00 | 9 | 9.09 | 8.64 | 994436 |
| 1734478800 | 9.01 | -0.07 | -0.77 | 9.02 | 9.08 | 8.725 | 1475408 |
| 1734392400 | 9.08 | -0.34 | -3.61 | 9.39 | 9.39 | 9.055 | 1191098 |
| 1734133200 | 9.42 | -0.09 | -0.95 | 9.48 | 9.5 | 9.35 | 541050 |
| 1734046800 | 9.51 | -0.12 | -1.25 | 9.6 | 9.6 | 9.435 | 542835 |
