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 | -0.29 | -3.32187857961 | 8.73 | 8.84 | 8.28 | 1214580 | 8.53623773 | CS |
| 4 | 1.18 | 16.2534435262 | 7.26 | 9.08 | 7.13 | 837155 | 8.13769767 | CS |
| 12 | 0.39 | 4.84472049689 | 8.05 | 9.16 | 6.95 | 749465 | 7.95963896 | CS |
| 26 | 0.06 | 0.715990453461 | 8.38 | 9.16 | 6.18 | 773855 | 7.8759321 | CS |
| 52 | 2.37 | 39.0444810544 | 6.07 | 9.16 | 5.36 | 710980 | 7.58200663 | CS |
| 156 | -0.32 | -3.65296803653 | 8.76 | 11.46 | 3.23 | 682340 | 6.91472739 | CS |
| 260 | -2.71 | -24.3049327354 | 11.15 | 17.99 | 3.23 | 769835 | 9.20123311 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 8.44 | 0.02 | 0.24 | 8.3699999 | 8.56 | 8.28 | 927628 |
| 1737067200 | 8.42 | -0.14 | -1.64 | 8.69 | 8.84 | 8.39 | 2364389 |
| 1736980800 | 8.56 | -0.03 | -0.35 | 8.68 | 8.69 | 8.42 | 1166416 |
| 1736894400 | 8.59 | 0.2 | 2.38 | 8.47 | 8.72 | 8.42 | 707775 |
| 1736808000 | 8.39 | -0.42 | -4.77 | 8.61 | 8.66 | 8.36 | 697869 |
| 1736548800 | 8.81 | 0.11 | 1.26 | 8.73 | 8.83 | 8.6199999 | 1136452 |
| 1736462400 | 8.7 | 0.35 | 4.19 | 8.45 | 9.08 | 8.45 | 1638831 |
| 1736376000 | 8.35 | 0.76 | 10.01 | 7.7 | 8.3699999 | 7.7 | 1340684 |
| 1736289600 | 7.59 | 0.3 | 4.12 | 7.44 | 7.63 | 7.39 | 574059 |
| 1736203200 | 7.29 | -0.24 | -3.19 | 7.5 | 7.54 | 7.29 | 506062 |
| 1735944000 | 7.53 | -0.13 | -1.70 | 7.64 | 7.67 | 7.5 | 657754 |
| 1735857600 | 7.66 | 0.42 | 5.80 | 7.37 | 7.71 | 7.37 | 495564 |
| 1735684800 | 7.24 | 0.09 | 1.26 | 7.2 | 7.27 | 7.14 | 287643 |
| 1735598400 | 7.15 | -0.25 | -3.38 | 7.3 | 7.3 | 7.13 | 433231 |
| 1735339200 | 7.4 | 0.07 | 0.95 | 7.25 | 7.4 | 7.21 | 322155 |
| 1735069200 | 7.33 | -0.03 | -0.41 | 7.38 | 7.38 | 7.27 | 159431 |
| 1734993600 | 7.36 | -0.12 | -1.60 | 7.42 | 7.44 | 7.33 | 395622 |
| 1734734400 | 7.48 | 0.2 | 2.75 | 7.26 | 7.61 | 7.26 | 1347705 |
| 1734648000 | 7.28 | -0.16 | -2.15 | 7.4 | 7.5 | 7.21 | 607281 |
| 1734561600 | 7.44 | -0.22 | -2.87 | 7.6 | 7.77 | 7.36 | 934035 |
| 1734475200 | 7.66 | -0.13 | -1.67 | 7.68 | 7.75 | 7.57 | 1567235 |
| 1734388800 | 7.79 | -0.09 | -1.14 | 7.89 | 7.97 | 7.78 | 442127 |
| 1734129600 | 7.88 | -0.35 | -4.25 | 8.14 | 8.16 | 7.79 | 1083285 |
| 1734043200 | 8.23 | -0.84 | -9.26 | 8.7899999 | 8.81 | 8.22 | 1192653 |
| 1733956800 | 9.07 | 0.6 | 7.08 | 8.5 | 9.16 | 8.3 | 1504273 |
| 1733870400 | 8.47 | 0.19 | 2.29 | 8.35 | 8.53 | 8.2899999 | 781289 |
| 1733784000 | 8.28 | 0.27 | 3.37 | 8.17 | 8.6199999 | 8.17 | 904110 |
| 1733524800 | 8.01 | -0.24 | -2.91 | 8.26 | 8.26 | 7.97 | 569170 |
| 1733438400 | 8.25 | -0.19 | -2.25 | 8.39 | 8.43 | 8.14 | 472598 |
| 1733352000 | 8.44 | 0.19 | 2.30 | 8.19 | 8.61 | 8.18 | 781133 |
| 1733265600 | 8.25 | 0.49 | 6.31 | 7.81 | 8.26 | 7.81 | 1044321 |
| 1733179200 | 7.76 | -0.2 | -2.51 | 7.82 | 7.86 | 7.67 | 274491 |
| 1732920000 | 7.96 | 0.1 | 1.27 | 7.87 | 8.01 | 7.87 | 377271 |
| 1732833600 | 7.86 | 0 | 0.00 | 7.74 | 7.91 | 7.74 | 125488 |
| 1732747200 | 7.86 | 0.19 | 2.48 | 7.75 | 7.94 | 7.74 | 347039 |
| 1732660800 | 7.67 | -0.05 | -0.65 | 7.76 | 7.78 | 7.63 | 495167 |
| 1732574400 | 7.72 | -0.28 | -3.50 | 7.74 | 7.87 | 7.6 | 792945 |
| 1732315200 | 8 | 0 | 0.00 | 8.0399999 | 8.09 | 7.92 | 453380 |
| 1732228800 | 8 | 0.34 | 4.44 | 7.71 | 8 | 7.7 | 611767 |
| 1732142400 | 7.66 | -0.02 | -0.26 | 7.67 | 7.75 | 7.6 | 539158 |
| 1732056000 | 7.68 | 0.05 | 0.66 | 7.7 | 7.71 | 7.51 | 557413 |
| 1731969600 | 7.63 | 0.36 | 4.95 | 7.55 | 7.73 | 7.52 | 543540 |
| 1731710400 | 7.27 | -0.06 | -0.82 | 7.35 | 7.44 | 7.23 | 441500 |
| 1731624000 | 7.33 | 0.08 | 1.10 | 7.12 | 7.36 | 7.12 | 533734 |
| 1731537600 | 7.25 | -0.03 | -0.41 | 7.35 | 7.43 | 7.21 | 710556 |
| 1731451200 | 7.28 | -0.26 | -3.45 | 7.43 | 7.48 | 7.24 | 762712 |
| 1731364800 | 7.54 | -0.56 | -6.91 | 7.76 | 7.89 | 7.34 | 1166491 |
| 1731105600 | 8.1 | 0.08 | 1.00 | 7.99 | 8.11 | 7.86 | 830977 |
| 1731019200 | 8.02 | 0.77 | 10.62 | 7.36 | 8.06 | 7.25 | 1073134 |
| 1730932800 | 7.25 | -0.2 | -2.68 | 7.01 | 7.33 | 6.95 | 1059307 |
| 1730846400 | 7.45 | 0 | 0.00 | 7.48 | 7.57 | 7.36 | 592170 |
| 1730760000 | 7.45 | -0.1 | -1.32 | 7.65 | 7.67 | 7.41 | 612576 |
| 1730497200 | 7.55 | -0.15 | -1.95 | 7.76 | 7.85 | 7.55 | 474736 |
| 1730410800 | 7.7 | -0.38 | -4.70 | 7.92 | 7.97 | 7.53 | 696888 |
| 1730324400 | 8.08 | -0.05 | -0.62 | 8.13 | 8.13 | 7.95 | 536985 |
| 1730238000 | 8.13 | 0.19 | 2.39 | 7.99 | 8.14 | 7.95 | 693730 |
| 1730151600 | 7.94 | 0.13 | 1.66 | 7.8 | 7.99 | 7.77 | 634543 |
| 1729892400 | 7.81 | -0.32 | -3.94 | 8.05 | 8.08 | 7.75 | 666671 |
| 1729806000 | 8.13 | -0.2 | -2.40 | 8.39 | 8.44 | 7.95 | 800556 |
| 1729719600 | 8.33 | 0.21 | 2.59 | 7.95 | 8.33 | 7.95 | 861264 |
| 1729633200 | 8.1199999 | 0.16 | 2.01 | 8.01 | 8.18 | 7.98 | 801522 |
| 1729546800 | 7.96 | 0.05 | 0.63 | 8.13 | 8.22 | 7.89 | 1116651 |
