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 | 0.22 | 2.61904761905 | 8.4 | 8.82 | 7.89 | 1451665 | 8.417073 | CS |
| 4 | 1.05 | 13.8705416116 | 7.57 | 8.82 | 7.49 | 1548312 | 8.08368314 | CS |
| 12 | 1.42 | 19.7222222222 | 7.2 | 8.82 | 6.87 | 1463669 | 7.75400535 | CS |
| 26 | 3.15 | 57.5868372943 | 5.47 | 8.82 | 4.9 | 1662373 | 7.30717433 | CS |
| 52 | 5.33 | 162.006079027 | 3.29 | 8.82 | 3.15 | 1553153 | 6.1788728 | CS |
| 156 | 5.46 | 172.784810127 | 3.16 | 8.82 | 1.27 | 1264823 | 4.32863189 | CS |
| 260 | 4.74 | 122.164948454 | 3.88 | 8.82 | 1.27 | 1392681 | 4.32581696 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 8.6199999 | 0.4 | 4.87 | 8.28 | 8.66 | 8.26 | 1081055 |
| 1738017600 | 8.22 | -0.46 | -5.30 | 8.51 | 8.57 | 8.1199999 | 1609180 |
| 1737758400 | 8.68 | 0.35 | 4.20 | 8.46 | 8.72 | 8.41 | 1831351 |
| 1737672000 | 8.33 | 0.13 | 1.59 | 8.0399999 | 8.35 | 7.89 | 1617775 |
| 1737585600 | 8.2 | -0.08 | -0.97 | 8.4 | 8.47 | 8.17 | 1118962 |
| 1737499200 | 8.28 | 0.14 | 1.72 | 8.16 | 8.43 | 8.16 | 1311915 |
| 1737412800 | 8.14 | 0.05 | 0.62 | 8.01 | 8.14 | 8.01 | 322237 |
| 1737153600 | 8.09 | 0.25 | 3.19 | 7.75 | 8.17 | 7.68 | 1911886 |
| 1737067200 | 7.84 | 0.19 | 2.48 | 7.77 | 7.97 | 7.77 | 1481204 |
| 1736980800 | 7.65 | -0.34 | -4.26 | 8.01 | 8.07 | 7.58 | 2417650 |
| 1736894400 | 7.99 | 0.1 | 1.27 | 7.88 | 8.14 | 7.49 | 3224914 |
| 1736808000 | 7.89 | -0.29 | -3.55 | 7.91 | 7.96 | 7.76 | 1878992 |
| 1736548800 | 8.18 | -0.09 | -1.09 | 8.35 | 8.38 | 8.13 | 1628581 |
| 1736462400 | 8.27 | 0.13 | 1.60 | 8.15 | 8.42 | 8.15 | 965687 |
| 1736376000 | 8.14 | 0.25 | 3.17 | 7.95 | 8.16 | 7.86 | 1504288 |
| 1736289600 | 7.89 | 0.16 | 2.07 | 7.93 | 8.07 | 7.82 | 1439126 |
| 1736203200 | 7.73 | -0.23 | -2.89 | 7.95 | 8.03 | 7.63 | 1477356 |
| 1735944000 | 7.96 | -0.06 | -0.75 | 7.97 | 8.11 | 7.87 | 1451375 |
| 1735857600 | 8.02 | 0.59 | 7.94 | 7.57 | 8.08 | 7.57 | 1144395 |
| 1735684800 | 7.43 | 0.16 | 2.20 | 7.27 | 7.46 | 7.27 | 950710 |
| 1735598400 | 7.27 | -0.19 | -2.55 | 7.37 | 7.37 | 7.19 | 1104164 |
| 1735339200 | 7.46 | 0.02 | 0.27 | 7.4 | 7.46 | 7.27 | 700535 |
| 1735069200 | 7.44 | -0.02 | -0.27 | 7.54 | 7.54 | 7.36 | 329449 |
| 1734993600 | 7.46 | 0 | 0.00 | 7.37 | 7.5 | 7.35 | 607928 |
| 1734734400 | 7.46 | 0.11 | 1.50 | 7.43 | 7.67 | 7.39 | 2817655 |
| 1734648000 | 7.35 | -0.01 | -0.14 | 7.31 | 7.45 | 7.27 | 1393404 |
| 1734561600 | 7.36 | -0.24 | -3.16 | 7.54 | 7.66 | 7.32 | 2741865 |
| 1734475200 | 7.6 | 0.02 | 0.26 | 7.45 | 7.63 | 7.39 | 1388146 |
| 1734388800 | 7.58 | -0.02 | -0.26 | 7.6 | 7.64 | 7.47 | 987125 |
| 1734129600 | 7.6 | -0.31 | -3.92 | 7.81 | 7.86 | 7.55 | 1079121 |
| 1734043200 | 7.91 | -0.47 | -5.61 | 8.14 | 8.18 | 7.86 | 1488645 |
| 1733956800 | 8.38 | 0.4 | 5.01 | 8 | 8.39 | 7.97 | 1735622 |
| 1733870400 | 7.98 | 0.12 | 1.53 | 7.93 | 8.05 | 7.88 | 854027 |
| 1733784000 | 7.86 | 0.29 | 3.83 | 7.82 | 8.1199999 | 7.78 | 2895491 |
| 1733524800 | 7.57 | -0.25 | -3.20 | 7.83 | 7.84 | 7.47 | 1187894 |
| 1733438400 | 7.82 | -0.15 | -1.88 | 7.98 | 8.03 | 7.8 | 669229 |
| 1733352000 | 7.97 | -0.09 | -1.12 | 8.01 | 8.1 | 7.91 | 1129093 |
| 1733265600 | 8.06 | 0.42 | 5.50 | 7.72 | 8.11 | 7.66 | 1756726 |
| 1733179200 | 7.64 | -0.08 | -1.04 | 7.74 | 7.77 | 7.56 | 908951 |
| 1732920000 | 7.72 | 0.12 | 1.58 | 7.6 | 7.75 | 7.6 | 717821 |
| 1732833600 | 7.6 | 0.04 | 0.53 | 7.59 | 7.65 | 7.58 | 253300 |
| 1732747200 | 7.56 | 0.02 | 0.27 | 7.6 | 7.75 | 7.53 | 1595281 |
| 1732660800 | 7.54 | 0.06 | 0.80 | 7.47 | 7.55 | 7.42 | 1110982 |
| 1732574400 | 7.48 | -0.51 | -6.38 | 7.7 | 7.7 | 7.39 | 2417681 |
| 1732315200 | 7.99 | 0.04 | 0.50 | 8.01 | 8.02 | 7.87 | 1388154 |
| 1732228800 | 7.95 | 0.16 | 2.05 | 7.89 | 7.98 | 7.74 | 1326002 |
| 1732142400 | 7.79 | 0.07 | 0.91 | 7.72 | 7.88 | 7.66 | 930233 |
| 1732056000 | 7.72 | 0.29 | 3.90 | 7.59 | 7.76 | 7.41 | 1715586 |
| 1731969600 | 7.43 | 0.47 | 6.75 | 7.2 | 7.56 | 7.18 | 2005928 |
| 1731710400 | 6.96 | -0.05 | -0.71 | 7.03 | 7.13 | 6.94 | 1085565 |
| 1731624000 | 7.01 | 0.02 | 0.29 | 6.87 | 7.06 | 6.87 | 918365 |
| 1731537600 | 6.99 | -0.03 | -0.43 | 7.1 | 7.18 | 6.97 | 1320681 |
| 1731451200 | 7.02 | -0.24 | -3.31 | 7.13 | 7.23 | 6.93 | 1615199 |
| 1731364800 | 7.26 | -0.63 | -7.98 | 7.48 | 7.61 | 7.01 | 2713773 |
| 1731105600 | 7.89 | 0.5 | 6.77 | 7.6 | 8.17 | 7.32 | 2566220 |
| 1731019200 | 7.39 | 0.17 | 2.35 | 7.3 | 7.39 | 7.2 | 2060446 |
| 1730932800 | 7.22 | -0.16 | -2.17 | 7.2 | 7.35 | 6.96 | 1544183 |
| 1730846400 | 7.38 | 0.01 | 0.14 | 7.38 | 7.5 | 7.3 | 1110800 |
| 1730760000 | 7.37 | -0.19 | -2.51 | 7.58 | 7.62 | 7.33 | 1011771 |
| 1730497200 | 7.56 | -0.17 | -2.20 | 7.77 | 7.81 | 7.52 | 1067852 |
| 1730410800 | 7.73 | -0.19 | -2.40 | 7.78 | 7.8 | 7.55 | 1191634 |
| 1730324400 | 7.92 | -0.1 | -1.25 | 8.01 | 8.01 | 7.77 | 1072635 |
| 1730238000 | 8.02 | 0.18 | 2.30 | 7.89 | 8.05 | 7.78 | 1070548 |
