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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 8.1344999 | 0.32 | 4.05 | 7.973 | 8.1415 | 7.8465 | 10096 |
| 1732296600 | 7.818 | 0.04 | 0.56 | 7.818 | 7.818 | 7.818 | 25 |
| 1732210200 | 7.7745 | 0.14 | 1.83 | 7.682 | 7.8355 | 7.5935 | 17747 |
| 1732123800 | 7.635 | -0.07 | -0.89 | 7.593 | 7.787 | 7.5235 | 626 |
| 1732037400 | 7.7035 | 0.03 | 0.33 | 7.641 | 7.7515 | 7.333 | 1243 |
| 1731951000 | 7.678 | 0.12 | 1.61 | 7.678 | 7.678 | 7.678 | 0 |
| 1731691800 | 7.556 | -0.26 | -3.36 | 7.528 | 7.5635 | 7.528 | 1062 |
| 1731605400 | 7.819 | -0.25 | -3.07 | 8.16 | 8.16 | 7.515 | 845 |
| 1731519000 | 8.0665 | -0.02 | -0.22 | 8.0665 | 8.0665 | 8.0665 | 0 |
| 1731432600 | 8.084 | -0.11 | -1.31 | 8.084 | 8.084 | 8.084 | 77 |
| 1731346200 | 8.191 | 0.14 | 1.80 | 8.02 | 8.2335 | 7.961 | 4943 |
| 1731087000 | 8.0465 | 0.01 | 0.13 | 8.052 | 8.1635 | 7.952 | 1155 |
| 1731000600 | 8.036 | 0.11 | 1.38 | 7.976 | 8.147 | 7.933 | 170 |
| 1730914200 | 7.927 | 0.14 | 1.79 | 7.988 | 8.0755 | 7.831 | 1611 |
| 1730827800 | 7.7875 | 0.07 | 0.97 | 7.7875 | 7.7875 | 7.7875 | 0 |
| 1730741400 | 7.7125 | 0.07 | 0.94 | 7.7125 | 7.7125 | 7.7125 | 0 |
| 1730482200 | 7.6405 | 0.1 | 1.32 | 7.6405 | 7.6405 | 7.6405 | 169 |
| 1730395800 | 7.541 | -0.11 | -1.38 | 7.6 | 7.6775 | 7.464 | 504 |
| 1730309400 | 7.6465 | 0.05 | 0.68 | 7.6465 | 7.6465 | 7.6465 | 7 |
| 1730223000 | 7.5945 | -0.02 | -0.24 | 7.5945 | 7.5945 | 7.5945 | 203 |
| 1730136600 | 7.613 | 0.05 | 0.66 | 7.613 | 7.613 | 7.613 | 173 |
| 1729873800 | 7.563 | 0.05 | 0.65 | 7.563 | 7.563 | 7.563 | 1 |
| 1729787400 | 7.514 | -0.01 | -0.15 | 7.564 | 7.564 | 7.5085 | 74 |
| 1729701000 | 7.525 | -0.08 | -0.99 | 7.525 | 7.525 | 7.525 | 0 |
| 1729614600 | 7.6005 | 0.02 | 0.23 | 7.594 | 7.6885 | 7.5215 | 1004 |
| 1729528200 | 7.583 | -0.06 | -0.84 | 7.583 | 7.583 | 7.583 | 0 |
| 1729269000 | 7.647 | 0.02 | 0.27 | 7.647 | 7.647 | 7.647 | 0 |
| 1729182600 | 7.6265 | -0.13 | -1.71 | 7.735 | 7.8295 | 7.59 | 500 |
| 1729096200 | 7.759 | 0.01 | 0.16 | 7.722 | 7.801 | 7.722 | 52 |
| 1729009800 | 7.7465 | 0.02 | 0.28 | 7.698 | 7.8315 | 7.6005 | 354 |
| 1728923400 | 7.7245 | 0.05 | 0.65 | 7.666 | 7.835 | 7.584 | 135 |
| 1728664200 | 7.6745 | 0.07 | 0.97 | 7.6745 | 7.6745 | 7.6745 | 24 |
| 1728577800 | 7.601 | -0.09 | -1.16 | 7.601 | 7.601 | 7.601 | 0 |
| 1728491400 | 7.69 | -0.03 | -0.45 | 7.69 | 7.69 | 7.69 | 563 |
| 1728405000 | 7.7245 | -0.12 | -1.56 | 7.716 | 7.743 | 7.319 | 679 |
| 1728318600 | 7.847 | 0.01 | 0.18 | 7.877 | 7.9865 | 7.782 | 1007 |
| 1728059400 | 7.833 | 0.02 | 0.21 | 7.853 | 8.0245 | 7.7495 | 201 |
| 1727973000 | 7.8165 | -0.16 | -2.01 | 7.873 | 7.9525 | 7.7175 | 1884 |
| 1727886600 | 7.9765 | 0.09 | 1.19 | 7.952 | 7.984 | 7.952 | 28 |
| 1727800200 | 7.883 | -0.13 | -1.60 | 8.032 | 8.1359999 | 7.803 | 210 |
| 1727713800 | 8.0109999 | 0.07 | 0.86 | 7.991 | 8.0704999 | 7.847 | 1527 |
| 1727454600 | 7.943 | 0.16 | 2.02 | 7.943 | 7.943 | 7.943 | 0 |
| 1727368200 | 7.7855 | 0.06 | 0.72 | 7.8 | 7.8 | 7.758 | 322 |
| 1727281800 | 7.7295 | -0.03 | -0.44 | 7.7295 | 7.7295 | 7.7295 | 0 |
| 1727195400 | 7.7635 | 0.04 | 0.46 | 7.7635 | 7.7635 | 7.7635 | 171 |
| 1727109000 | 7.728 | 0.03 | 0.38 | 7.752 | 7.765 | 7.706 | 499 |
| 1726849800 | 7.699 | -0.11 | -1.43 | 7.699 | 7.699 | 7.699 | 1 |
| 1726763400 | 7.8105 | 0.14 | 1.85 | 7.786 | 7.818 | 7.786 | 15 |
| 1726677000 | 7.6685 | -0.11 | -1.42 | 7.6685 | 7.6685 | 7.6685 | 14 |
| 1726590600 | 7.779 | 0.16 | 2.15 | 7.779 | 7.779 | 7.779 | 27 |
| 1726504200 | 7.6155 | 0.01 | 0.18 | 7.6155 | 7.6155 | 7.6155 | 13 |
| 1726245000 | 7.602 | 0.18 | 2.40 | 7.602 | 7.602 | 7.602 | 0 |
| 1726158600 | 7.424 | 0.13 | 1.73 | 7.424 | 7.424 | 7.424 | 343 |
| 1726072200 | 7.298 | 0.01 | 0.19 | 7.298 | 7.298 | 7.298 | 329 |
| 1725985800 | 7.2845 | -0.02 | -0.31 | 7.2845 | 7.2845 | 7.2845 | 47 |
| 1725899400 | 7.307 | 0.06 | 0.76 | 7.293 | 7.441 | 7.186 | 1517 |
| 1725640200 | 7.252 | -0.06 | -0.77 | 7.252 | 7.252 | 7.252 | 0 |
| 1725553800 | 7.3085 | -0.1 | -1.30 | 7.3085 | 7.3085 | 7.3085 | 0 |
| 1725467400 | 7.4045 | -0.05 | -0.62 | 7.4045 | 7.4045 | 7.4045 | 17 |
| 1725381000 | 7.451 | -0.06 | -0.84 | 7.436 | 7.4535 | 7.436 | 87 |
| 1725294600 | 7.514 | 0.03 | 0.41 | 7.514 | 7.514 | 7.514 | 0 |
| 1725035400 | 7.4835 | -0.06 | -0.82 | 7.4835 | 7.4835 | 7.4835 | 0 |
| 1724949000 | 7.545 | 0.09 | 1.23 | 7.545 | 7.545 | 7.545 | 0 |
| 1724862600 | 7.453 | -0.03 | -0.34 | 7.453 | 7.453 | 7.453 | 150 |
| 1724776200 | 7.4785 | -0.04 | -0.55 | 7.488 | 7.6035 | 7.195 | 30 |
