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 | -0.36 | -5.64263322884 | 6.38 | 6.43 | 5.91 | 201844 | 6.09526478 | CS |
| 4 | -0.58 | -8.78787878788 | 6.6 | 6.98 | 5.91 | 104985 | 6.40656945 | CS |
| 12 | 0.02 | 0.333333333333 | 6 | 6.98 | 5.91 | 105186 | 6.43350465 | CS |
| 26 | -0.15 | -2.43111831442 | 6.17 | 6.98 | 5.19 | 94016 | 6.29165625 | CS |
| 52 | -0.18 | -2.90322580645 | 6.2 | 6.98 | 5.19 | 86276 | 6.30854583 | CS |
| 156 | -0.18 | -2.90322580645 | 6.2 | 6.98 | 5.19 | 86276 | 6.30854583 | CS |
| 260 | -0.18 | -2.90322580645 | 6.2 | 6.98 | 5.19 | 86276 | 6.30854583 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 6.0199999 | -0.17 | -2.75 | 6.08 | 6.12 | 5.91 | 719535 |
| 1738795200 | 6.19 | -0.16 | -2.52 | 6.3 | 6.3 | 6.19 | 56694 |
| 1738708800 | 6.35 | 0.1 | 1.60 | 6.26 | 6.36 | 6.25 | 76646 |
| 1738622400 | 6.25 | -0.1 | -1.57 | 6.3 | 6.3099999 | 6.17 | 105668 |
| 1738363200 | 6.35 | -0.07 | -1.09 | 6.38 | 6.43 | 6.26 | 50679 |
| 1738276800 | 6.42 | 0.06 | 0.94 | 6.35 | 6.48 | 6.35 | 39705 |
| 1738190400 | 6.36 | 0.12 | 1.92 | 6.3 | 6.45 | 6.26 | 81491 |
| 1738104000 | 6.24 | -0.16 | -2.50 | 6.39 | 6.45 | 6.23 | 29218 |
| 1738017600 | 6.4 | -0.3 | -4.48 | 6.62 | 6.64 | 6.35 | 54963 |
| 1737758400 | 6.7 | -0.02 | -0.30 | 6.64 | 6.73 | 6.6 | 34658 |
| 1737672000 | 6.72 | -0.18 | -2.61 | 6.89 | 6.89 | 6.68 | 123295 |
| 1737585600 | 6.9 | 0.07 | 1.02 | 6.86 | 6.98 | 6.86 | 39894 |
| 1737499200 | 6.83 | -0.07 | -1.01 | 6.89 | 6.89 | 6.82 | 19700 |
| 1737412800 | 6.9 | 0 | 0.00 | 6.9 | 6.96 | 6.86 | 31587 |
| 1737153600 | 6.9 | 0 | 0.00 | 6.9 | 6.91 | 6.88 | 33928 |
| 1737067200 | 6.9 | 0 | 0.00 | 6.9 | 6.93 | 6.88 | 75247 |
| 1736980800 | 6.9 | 0.17 | 2.53 | 6.75 | 6.93 | 6.73 | 111643 |
| 1736894400 | 6.73 | 0.16 | 2.44 | 6.5599999 | 6.73 | 6.55 | 294877 |
| 1736808000 | 6.57 | -0.09 | -1.35 | 6.69 | 6.7 | 6.55 | 50796 |
| 1736548800 | 6.66 | 0.08 | 1.22 | 6.6 | 6.7 | 6.59 | 69472 |
| 1736462400 | 6.58 | -0.07 | -1.05 | 6.65 | 6.66 | 6.5599999 | 152797 |
| 1736376000 | 6.65 | 0.07 | 1.06 | 6.59 | 6.67 | 6.59 | 444589 |
| 1736289600 | 6.58 | 0.02 | 0.30 | 6.51 | 6.6 | 6.47 | 619914 |
| 1736203200 | 6.5599999 | -0.02 | -0.30 | 6.57 | 6.61 | 6.55 | 95751 |
| 1735944000 | 6.58 | 0.08 | 1.23 | 6.51 | 6.6 | 6.51 | 71173 |
| 1735857600 | 6.5 | 0.05 | 0.78 | 6.82 | 6.82 | 6.32 | 90300 |
| 1735684800 | 6.45 | 0.23 | 3.70 | 6.22 | 6.45 | 6.22 | 256871 |
| 1735598400 | 6.22 | -0.06 | -0.96 | 6.29 | 6.29 | 6.12 | 12296 |
| 1735339200 | 6.28 | 0.02 | 0.32 | 6.3 | 6.39 | 6.28 | 118817 |
| 1735069200 | 6.26 | 0 | 0.00 | 6.22 | 6.36 | 6.22 | 379500 |
| 1734993600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.3 | 6.19 | 23591 |
| 1734734400 | 6.25 | -0.05 | -0.79 | 6.47 | 6.47 | 6.25 | 17145 |
| 1734648000 | 6.3 | -0.17 | -2.63 | 6.53 | 6.53 | 6.3 | 42732 |
| 1734561600 | 6.47 | 0.04 | 0.62 | 6.43 | 6.66 | 6.43 | 121321 |
| 1734475200 | 6.43 | -0.05 | -0.77 | 6.45 | 6.45 | 6.35 | 33202 |
| 1734388800 | 6.48 | 0.01 | 0.15 | 6.54 | 6.54 | 6.45 | 24155 |
| 1734129600 | 6.47 | -0.06 | -0.92 | 6.51 | 6.51 | 6.44 | 50728 |
| 1734043200 | 6.53 | -0.02 | -0.31 | 6.68 | 6.68 | 6.38 | 58870 |
| 1733956800 | 6.55 | 0.12 | 1.87 | 6.49 | 6.65 | 6.49 | 51389 |
| 1733870400 | 6.43 | 0.03 | 0.47 | 6.37 | 6.45 | 6.35 | 52752 |
| 1733784000 | 6.4 | -0.02 | -0.31 | 6.4 | 6.55 | 6.4 | 125343 |
| 1733524800 | 6.42 | -0.08 | -1.23 | 6.51 | 6.54 | 6.38 | 158025 |
| 1733438400 | 6.5 | 0.07 | 1.09 | 6.4 | 6.5599999 | 6.4 | 67213 |
| 1733352000 | 6.43 | 0.04 | 0.63 | 6.4 | 6.46 | 6.36 | 45510 |
| 1733265600 | 6.39 | 0.04 | 0.63 | 6.36 | 6.5199999 | 6.09 | 87809 |
| 1733179200 | 6.35 | -0.1 | -1.55 | 6.46 | 6.5 | 6.2699999 | 52775 |
| 1732920000 | 6.45 | -0.12 | -1.83 | 6.55 | 6.55 | 6.3 | 60921 |
| 1732833600 | 6.57 | 0.37 | 5.97 | 6.48 | 6.57 | 6.36 | 36972 |
| 1732747200 | 6.2 | -0.07 | -1.12 | 6.28 | 6.3 | 6.2 | 71406 |
| 1732660800 | 6.2699999 | -0.05 | -0.79 | 6.3099999 | 6.3099999 | 6.25 | 20000 |
| 1732574400 | 6.32 | -0.02 | -0.32 | 6.39 | 6.39 | 6.25 | 46258 |
| 1732315200 | 6.34 | 0.09 | 1.44 | 6.3 | 6.4 | 6.28 | 212590 |
| 1732228800 | 6.25 | 0.12 | 1.96 | 6.13 | 6.3 | 6.13 | 73100 |
| 1732142400 | 6.13 | 0.05 | 0.82 | 6.01 | 6.15 | 6.01 | 36970 |
| 1732056000 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6 | 34600 |
| 1731969600 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.14 | 5.98 | 28229 |
| 1731710400 | 6.0199999 | 0.02 | 0.33 | 6 | 6.09 | 5.97 | 20290 |
| 1731624000 | 6 | 0.05 | 0.84 | 5.9 | 6.01 | 5.85 | 35500 |
| 1731537600 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 159530 |
| 1731451200 | 6.05 | -0.05 | -0.82 | 6.2 | 6.2 | 6 | 43700 |
| 1731364800 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 28859 |
| 1731105600 | 6.3 | 0.03 | 0.48 | 6.49 | 6.49 | 6.23 | 32201 |
| 1731019200 | 6.2699999 | 0.05 | 0.80 | 6.28 | 6.3 | 6.1 | 124646 |
