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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 8.107 | 0.08 | 1.06 | 8.1 | 8.1435 | 8.0985 | 3103 |
| 1739554200 | 8.022 | 0.02 | 0.22 | 8.071 | 8.0835 | 8.0165 | 17258 |
| 1739467800 | 8.004 | -0.1 | -1.29 | 8.004 | 8.004 | 8.004 | 0 |
| 1739381400 | 8.1085 | -0.02 | -0.30 | 8.093 | 8.2155 | 8.0165 | 505 |
| 1739295000 | 8.1329999 | -0.08 | -0.97 | 8.188 | 8.188 | 8.1105 | 60 |
| 1739208600 | 8.2129999 | 0.14 | 1.77 | 8.145 | 8.226 | 8.1245 | 2703 |
| 1738949400 | 8.07 | 0.12 | 1.51 | 8.053 | 8.1265 | 7.939 | 2740 |
| 1738863000 | 7.95 | 0.1 | 1.31 | 7.999 | 8.036 | 7.9105 | 745 |
| 1738776600 | 7.847 | 0.04 | 0.50 | 7.79 | 7.864 | 7.7775 | 1384 |
| 1738690200 | 7.808 | 0.12 | 1.58 | 7.734 | 7.808 | 7.6875 | 3390 |
| 1738603800 | 7.6865 | -0.12 | -1.47 | 7.654 | 7.6915 | 7.61 | 4283 |
| 1738344600 | 7.8015 | 0.07 | 0.94 | 7.8 | 7.8305 | 7.789 | 4240 |
| 1738258200 | 7.7285 | 0.06 | 0.75 | 7.745 | 7.784 | 7.6955 | 1744 |
| 1738171800 | 7.671 | 0.1 | 1.33 | 7.692 | 7.692 | 7.6315 | 63392 |
| 1738085400 | 7.57 | 0.14 | 1.88 | 7.502 | 7.597 | 7.4865 | 11637 |
| 1737999000 | 7.43 | -0.15 | -1.95 | 7.432 | 7.5055 | 7.298 | 3682 |
| 1737739800 | 7.5775 | 0.04 | 0.52 | 7.5775 | 7.5775 | 7.5775 | 0 |
| 1737653400 | 7.538 | -0.1 | -1.32 | 7.538 | 7.538 | 7.538 | 0 |
| 1737567000 | 7.6385 | 0.1 | 1.29 | 7.638 | 7.6705 | 7.6205 | 5213 |
| 1737480600 | 7.541 | 0.01 | 0.09 | 7.546 | 7.559 | 7.516 | 372 |
| 1737394200 | 7.5345 | -0.07 | -0.86 | 7.543 | 7.5605 | 7.5235 | 1 |
| 1737135000 | 7.5995 | 0.04 | 0.60 | 7.5995 | 7.5995 | 7.5995 | 134 |
| 1737048600 | 7.5545 | 0.04 | 0.59 | 7.5545 | 7.5545 | 7.5545 | 0 |
| 1736962200 | 7.5105 | 0.11 | 1.51 | 7.5105 | 7.5105 | 7.5105 | 0 |
| 1736875800 | 7.3985 | 0.06 | 0.76 | 7.429 | 7.4565 | 7.38 | 1289 |
| 1736789400 | 7.343 | -0.07 | -0.97 | 7.409 | 7.409 | 7.3315 | 20 |
| 1736530200 | 7.415 | -0.09 | -1.15 | 7.443 | 7.474 | 7.363 | 68 |
| 1736443800 | 7.501 | 0.04 | 0.55 | 7.529 | 7.605 | 7.423 | 1 |
| 1736357400 | 7.46 | -0.01 | -0.07 | 7.428 | 7.471 | 7.428 | 100 |
| 1736271000 | 7.465 | -0.12 | -1.62 | 7.522 | 7.6415 | 7.4235 | 4408 |
| 1736184600 | 7.588 | 0.09 | 1.19 | 7.564 | 7.608 | 7.471 | 2000 |
| 1735925400 | 7.499 | 0.1 | 1.34 | 7.434 | 7.5075 | 7.4235 | 1292 |
| 1735839000 | 7.4 | 0.07 | 0.93 | 7.358 | 7.492 | 7.292 | 3593 |
| 1735666200 | 7.3315 | 0 | 0.00 | 7.3315 | 7.3315 | 7.3315 | 0 |
| 1735579800 | 7.3315 | -0.02 | -0.22 | 7.364 | 7.3735 | 7.262 | 208 |
| 1735320600 | 7.3475 | -0.02 | -0.21 | 7.432 | 7.45 | 7.312 | 1680 |
| 1735061400 | 7.363 | 0.03 | 0.42 | 7.364 | 7.3735 | 7.3515 | 15108 |
| 1734975000 | 7.3325 | -0.01 | -0.08 | 7.359 | 7.39 | 7.289 | 7230 |
| 1734715800 | 7.3385 | 0.04 | 0.51 | 7.198 | 7.3525 | 7.1875 | 195 |
| 1734629400 | 7.301 | -0.09 | -1.28 | 7.278 | 7.376 | 7.2695 | 30952 |
| 1734543000 | 7.3955 | 0.03 | 0.37 | 7.38 | 7.421 | 7.3695 | 28467 |
| 1734456600 | 7.3685 | 0.01 | 0.12 | 7.373 | 7.384 | 7.327 | 12542 |
| 1734370200 | 7.3595 | -0.05 | -0.64 | 7.394 | 7.409 | 7.3515 | 6180 |
| 1734111000 | 7.407 | -0.03 | -0.35 | 7.445 | 7.445 | 7.3715 | 2717 |
| 1734024600 | 7.433 | 0.04 | 0.53 | 7.433 | 7.433 | 7.433 | 0 |
| 1733938200 | 7.394 | 0.03 | 0.34 | 7.368 | 7.4685 | 7.35 | 275 |
| 1733851800 | 7.369 | -0.04 | -0.59 | 7.404 | 7.496 | 7.354 | 7510 |
| 1733765400 | 7.413 | -0.04 | -0.50 | 7.509 | 7.607 | 7.3745 | 1525 |
| 1733506200 | 7.45 | 0 | 0.05 | 7.428 | 7.521 | 7.3275 | 1162 |
| 1733419800 | 7.4465 | 0.01 | 0.07 | 7.4465 | 7.4465 | 7.4465 | 0 |
| 1733333400 | 7.441 | 0.08 | 1.09 | 7.413 | 7.5165 | 7.405 | 3523 |
| 1733247000 | 7.3605 | 0.04 | 0.59 | 7.337 | 7.3655 | 7.319 | 60241 |
| 1733160600 | 7.3175 | 0.11 | 1.57 | 7.223 | 7.3535 | 7.157 | 2754 |
| 1732901400 | 7.2045 | 0.01 | 0.12 | 7.178 | 7.2715 | 7.1215 | 38 |
| 1732815000 | 7.196 | 0.06 | 0.80 | 7.196 | 7.196 | 7.196 | 0 |
| 1732728600 | 7.139 | -0.1 | -1.37 | 7.139 | 7.139 | 7.139 | 0 |
| 1732642200 | 7.2385 | -0.03 | -0.45 | 7.2385 | 7.2385 | 7.2385 | 0 |
| 1732555800 | 7.271 | 0.03 | 0.43 | 7.281 | 7.3735 | 7.248 | 2148 |
| 1732296600 | 7.24 | 0.09 | 1.28 | 7.237 | 7.2575 | 7.127 | 26 |
| 1732210200 | 7.1485 | 0.09 | 1.31 | 7.1485 | 7.1485 | 7.1485 | 0 |
| 1732123800 | 7.056 | 0 | 0.04 | 7.083 | 7.091 | 7.0355 | 3649 |
| 1732037400 | 7.053 | 0.01 | 0.21 | 7.002 | 7.058 | 7.0005 | 800 |
| 1731951000 | 7.0385 | 0.05 | 0.67 | 7.0385 | 7.0385 | 7.0385 | 0 |
