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 | 0.12 | 1.53846153846 | 7.8 | 8.15 | 7.65 | 554396 | 7.93487566 | CS |
| 4 | 1.77 | 28.7804878049 | 6.15 | 8.15 | 6.12 | 409736 | 7.43788122 | CS |
| 12 | 2.99 | 60.6490872211 | 4.93 | 8.15 | 4.43 | 428751 | 6.2734148 | CS |
| 26 | 3.75 | 89.928057554 | 4.17 | 8.15 | 3.98 | 349714 | 5.53057909 | CS |
| 52 | 5.08 | 178.873239437 | 2.84 | 8.15 | 2.84 | 389156 | 5.05872739 | CS |
| 156 | 7.49 | 1741.86046512 | 0.43 | 8.15 | 0.4 | 394616 | 3.18690115 | CS |
| 260 | 7.37 | 1340 | 0.55 | 8.15 | 0.2 | 298010 | 2.61415636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 7.92 | 0.16 | 2.06 | 7.75 | 7.96 | 7.71 | 551471 |
| 1737067200 | 7.76 | -0.17 | -2.14 | 7.9 | 7.95 | 7.72 | 316871 |
| 1736980800 | 7.93 | -0.02 | -0.25 | 8.02 | 8.02 | 7.87 | 277838 |
| 1736894400 | 7.95 | 0.02 | 0.25 | 7.97 | 8.15 | 7.88 | 653896 |
| 1736808000 | 7.93 | -0.06 | -0.75 | 8.02 | 8.1 | 7.85 | 618287 |
| 1736548800 | 7.99 | 0.45 | 5.97 | 7.8 | 8 | 7.65 | 905090 |
| 1736462400 | 7.54 | 0 | 0.00 | 7.46 | 7.61 | 7.3 | 559983 |
| 1736376000 | 7.54 | 0.37 | 5.16 | 7.17 | 7.55 | 7.17 | 532182 |
| 1736289600 | 7.17 | 0.22 | 3.17 | 7.01 | 7.26 | 7.01 | 296568 |
| 1736203200 | 6.95 | -0.36 | -4.92 | 7.33 | 7.35 | 6.93 | 406255 |
| 1735944000 | 7.31 | 0.11 | 1.53 | 7.23 | 7.33 | 7.09 | 522543 |
| 1735857600 | 7.2 | -0.06 | -0.83 | 7.25 | 7.34 | 7.04 | 366504 |
| 1735684800 | 7.26 | 0.47 | 6.92 | 6.79 | 7.31 | 6.79 | 442404 |
| 1735598400 | 6.79 | 0.17 | 2.57 | 6.6 | 6.9 | 6.6 | 253162 |
| 1735339200 | 6.62 | 0.02 | 0.30 | 6.6 | 6.68 | 6.46 | 220849 |
| 1735069200 | 6.6 | 0.2 | 3.12 | 6.4 | 6.65 | 6.4 | 105803 |
| 1734993600 | 6.4 | 0.19 | 3.06 | 6.21 | 6.42 | 6.12 | 277766 |
| 1734734400 | 6.21 | -0.01 | -0.16 | 6.15 | 6.29 | 6.15 | 209509 |
| 1734648000 | 6.22 | 0.01 | 0.16 | 6.29 | 6.46 | 6.2 | 237194 |
| 1734561600 | 6.21 | -0.25 | -3.87 | 6.41 | 6.51 | 6.19 | 304298 |
| 1734475200 | 6.46 | -0.14 | -2.12 | 6.51 | 6.5599999 | 6.36 | 412971 |
| 1734388800 | 6.6 | -0.06 | -0.90 | 6.61 | 6.8 | 6.57 | 394820 |
| 1734129600 | 6.66 | 0.03 | 0.45 | 6.63 | 6.79 | 6.59 | 377821 |
| 1734043200 | 6.63 | -0.34 | -4.88 | 6.7 | 6.85 | 6.58 | 651255 |
| 1733956800 | 6.97 | 0.36 | 5.45 | 6.63 | 6.97 | 6.63 | 590290 |
| 1733870400 | 6.61 | -0.07 | -1.05 | 6.59 | 6.85 | 6.53 | 702428 |
| 1733784000 | 6.68 | 0.18 | 2.77 | 6.5 | 6.75 | 6.5 | 398144 |
| 1733524800 | 6.5 | 0.37 | 6.04 | 6.15 | 6.5599999 | 6.08 | 771980 |
| 1733438400 | 6.13 | -0.1 | -1.61 | 6.25 | 6.42 | 6.05 | 612614 |
| 1733352000 | 6.23 | 0.02 | 0.32 | 6.3 | 6.61 | 6.2 | 776574 |
| 1733265600 | 6.21 | 0.22 | 3.67 | 6.08 | 6.25 | 5.92 | 670053 |
| 1733179200 | 5.99 | -0.23 | -3.70 | 6.22 | 6.25 | 5.99 | 1212602 |
| 1732920000 | 6.22 | 0.42 | 7.24 | 5.8 | 6.23 | 5.7699999 | 660509 |
| 1732833600 | 5.8 | 0.26 | 4.69 | 5.5 | 5.8 | 5.5 | 310907 |
| 1732747200 | 5.54 | 0.35 | 6.74 | 5.25 | 5.66 | 5.25 | 552811 |
| 1732660800 | 5.19 | -0.08 | -1.52 | 5.3 | 5.35 | 5.15 | 241148 |
| 1732574400 | 5.2699999 | -0.15 | -2.77 | 5.37 | 5.39 | 5.15 | 276489 |
| 1732315200 | 5.42 | 0.19 | 3.63 | 5.2 | 5.43 | 5.17 | 251474 |
| 1732228800 | 5.23 | 0 | 0.00 | 5.25 | 5.39 | 5.15 | 284497 |
| 1732142400 | 5.23 | 0 | 0.00 | 5.33 | 5.33 | 5.15 | 137940 |
| 1732056000 | 5.23 | -0.01 | -0.19 | 5.22 | 5.37 | 5.11 | 225695 |
| 1731969600 | 5.24 | -0.06 | -1.13 | 5.39 | 5.45 | 5.21 | 229633 |
| 1731710400 | 5.3 | -0.25 | -4.50 | 5.49 | 5.58 | 5.22 | 386847 |
| 1731624000 | 5.55 | 0.15 | 2.78 | 5.4 | 5.62 | 5.39 | 741983 |
| 1731537600 | 5.4 | -0.03 | -0.55 | 5.46 | 5.49 | 5.16 | 309803 |
| 1731451200 | 5.43 | 0.25 | 4.83 | 5.28 | 5.48 | 5.25 | 528530 |
| 1731364800 | 5.18 | 0.03 | 0.58 | 5.05 | 5.22 | 5.04 | 167000 |
| 1731105600 | 5.15 | -0.13 | -2.46 | 5.2 | 5.24 | 5.09 | 271665 |
| 1731019200 | 5.28 | 0.05 | 0.96 | 5.17 | 5.3 | 5.15 | 251333 |
| 1730932800 | 5.23 | -0.19 | -3.51 | 5.3099999 | 5.32 | 5.09 | 406873 |
| 1730846400 | 5.42 | 0.79 | 17.06 | 5 | 5.59 | 5 | 1301737 |
| 1730760000 | 4.63 | 0.07 | 1.54 | 4.63 | 4.79 | 4.62 | 185645 |
| 1730497200 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.62 | 4.5199999 | 277545 |
| 1730410800 | 4.5199999 | -0.01 | -0.22 | 4.54 | 4.55 | 4.43 | 112424 |
| 1730324400 | 4.53 | 0.06 | 1.34 | 4.5 | 4.58 | 4.47 | 105565 |
| 1730238000 | 4.47 | -0.09 | -1.97 | 4.5199999 | 4.66 | 4.44 | 229472 |
| 1730151600 | 4.5599999 | -0.32 | -6.56 | 4.7 | 4.7 | 4.44 | 422736 |
| 1729892400 | 4.88 | -0.07 | -1.41 | 4.93 | 5.01 | 4.83 | 489969 |
| 1729806000 | 4.95 | 0.33 | 7.14 | 4.66 | 5 | 4.66 | 491895 |
| 1729719600 | 4.62 | -0.08 | -1.70 | 4.73 | 4.73 | 4.53 | 267118 |
| 1729633200 | 4.7 | 0.29 | 6.58 | 4.46 | 4.75 | 4.44 | 377441 |
| 1729546800 | 4.41 | 0.05 | 1.15 | 4.42 | 4.46 | 4.3099999 | 221010 |
| 1729287600 | 4.36 | 0.04 | 0.93 | 4.2699999 | 4.36 | 4.2699999 | 120642 |
