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 | 5.23 | 5.26 | 5.18 | 76137 | 5.22614254 | CS |
| 4 | -0.2 | -3.6832412523 | 5.43 | 5.55 | 5.18 | 87794 | 5.3015667 | CS |
| 12 | 0.04 | 0.770712909441 | 5.19 | 5.84 | 5.16 | 80236 | 5.44356033 | CS |
| 26 | 0.03 | 0.576923076923 | 5.2 | 5.84 | 4.83 | 63077 | 5.37441957 | CS |
| 52 | 0.36 | 7.39219712526 | 4.87 | 5.84 | 4.72 | 83433 | 5.15505759 | CS |
| 156 | -2.85 | -35.2722772277 | 8.08 | 8.25 | 4.26 | 64939 | 5.35078975 | CS |
| 260 | -1.82 | -25.8156028369 | 7.05 | 9.22 | 4.26 | 62997 | 6.12242198 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 5.225 | -0.02 | -0.29 | 5.22 | 5.26 | 5.22 | 82141 |
| 1732917840 | 5.24 | 0.01 | 0.19 | 5.2 | 5.24 | 5.19 | 54127 |
| 1732750200 | 5.23 | 0.02 | 0.38 | 5.22 | 5.25 | 5.2011 | 103011 |
| 1732663800 | 5.21 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 65267 |
| 1732577400 | 5.23 | 0.02 | 0.38 | 5.22 | 5.26 | 5.2 | 81121 |
| 1732318200 | 5.21 | 0.02 | 0.39 | 5.19 | 5.227 | 5.18 | 104237 |
| 1732231800 | 5.19 | -0.03 | -0.57 | 5.22 | 5.2425 | 5.18 | 97832 |
| 1732145400 | 5.22 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 61116 |
| 1732059000 | 5.24 | -0.02 | -0.38 | 5.24 | 5.26 | 5.21 | 59449 |
| 1731972600 | 5.26 | 0.06 | 1.15 | 5.22 | 5.26 | 5.22 | 68923 |
| 1731713400 | 5.2 | -0.04 | -0.76 | 5.23 | 5.24 | 5.2 | 57144 |
| 1731627000 | 5.24 | -0.03 | -0.57 | 5.26 | 5.295 | 5.23 | 92699 |
| 1731540600 | 5.2699999 | -0.02 | -0.34 | 5.2699999 | 5.28 | 5.25 | 26014 |
| 1731454200 | 5.288 | -0.1 | -1.89 | 5.33 | 5.34 | 5.2699999 | 117101 |
| 1731367800 | 5.39 | -0.01 | -0.19 | 5.36 | 5.42 | 5.36 | 99242 |
| 1731108600 | 5.4 | -0.15 | -2.70 | 5.44 | 5.452 | 5.365 | 99608 |
| 1731022200 | 5.55 | 0.17 | 3.16 | 5.42 | 5.55 | 5.42 | 87103 |
| 1730935800 | 5.38 | -0.09 | -1.65 | 5.39 | 5.41 | 5.34 | 201076 |
| 1730849400 | 5.47 | 0.07 | 1.30 | 5.43 | 5.48 | 5.43 | 110873 |
| 1730763000 | 5.4 | 0.04 | 0.75 | 5.41 | 5.44 | 5.385 | 55441 |
| 1730500200 | 5.36 | -0.03 | -0.56 | 5.38 | 5.41 | 5.35 | 36797 |
| 1730413800 | 5.39 | -0.02 | -0.37 | 5.38 | 5.39 | 5.325 | 38598 |
| 1730327400 | 5.41 | -0.07 | -1.28 | 5.43 | 5.46 | 5.37 | 34484 |
| 1730241000 | 5.48 | -0.01 | -0.18 | 5.47 | 5.49 | 5.45 | 52840 |
| 1730154600 | 5.49 | 0.02 | 0.27 | 5.49 | 5.49 | 5.46 | 126212 |
| 1729895400 | 5.475 | -0.02 | -0.27 | 5.49 | 5.54 | 5.46 | 21604 |
| 1729809000 | 5.49 | 0.01 | 0.18 | 5.43 | 5.51 | 5.43 | 80963 |
| 1729722600 | 5.48 | -0.11 | -1.97 | 5.5199999 | 5.58 | 5.48 | 68220 |
| 1729636200 | 5.59 | 0.07 | 1.27 | 5.51 | 5.59 | 5.51 | 106961 |
| 1729549800 | 5.5199999 | -0.03 | -0.54 | 5.51 | 5.54 | 5.51 | 27772 |
| 1729290600 | 5.55 | 0.01 | 0.18 | 5.59 | 5.6 | 5.53 | 47688 |
| 1729204200 | 5.54 | -0.02 | -0.36 | 5.53 | 5.57 | 5.51 | 321326 |
| 1729117800 | 5.5599999 | 0.03 | 0.54 | 5.54 | 5.57 | 5.54 | 106391 |
| 1729031400 | 5.53 | -0.11 | -1.95 | 5.63 | 5.69 | 5.5199999 | 44835 |
| 1728945000 | 5.64 | -0.04 | -0.70 | 5.64 | 5.67 | 5.62 | 52604 |
| 1728685800 | 5.68 | 0.02 | 0.35 | 5.65 | 5.68 | 5.63 | 39431 |
| 1728599400 | 5.66 | -0.01 | -0.18 | 5.65 | 5.665 | 5.62 | 54543 |
| 1728513000 | 5.67 | -0.02 | -0.35 | 5.63 | 5.73 | 5.63 | 65015 |
| 1728426600 | 5.69 | -0.15 | -2.57 | 5.71 | 5.7699999 | 5.65 | 90580 |
| 1728340200 | 5.84 | 0.04 | 0.69 | 5.82 | 5.84 | 5.76 | 80189 |
| 1728081000 | 5.8 | 0.1 | 1.75 | 5.74 | 5.8 | 5.73 | 73089 |
| 1727994600 | 5.7 | -0.1 | -1.72 | 5.75 | 5.76 | 5.7 | 71740 |
| 1727908200 | 5.8 | 0.04 | 0.69 | 5.8 | 5.82 | 5.7699999 | 111123 |
| 1727821800 | 5.76 | 0.13 | 2.22 | 5.68 | 5.76 | 5.6519 | 57595 |
| 1727735400 | 5.635 | -0.13 | -2.17 | 5.73 | 5.7699 | 5.63 | 95280 |
| 1727476200 | 5.76 | 0.05 | 0.96 | 5.73 | 5.7699999 | 5.73 | 81035 |
| 1727389800 | 5.705 | 0.2 | 3.54 | 5.63 | 5.725 | 5.63 | 51783 |
| 1727303400 | 5.51 | -0.03 | -0.54 | 5.53 | 5.53 | 5.49 | 94770 |
| 1727217000 | 5.54 | 0.14 | 2.59 | 5.45 | 5.55 | 5.45 | 157723 |
| 1727130600 | 5.4 | -0.05 | -0.99 | 5.39 | 5.4389 | 5.39 | 41780 |
| 1726871400 | 5.454 | -0.01 | -0.11 | 5.47 | 5.485 | 5.445 | 21080 |
| 1726785000 | 5.46 | 0.12 | 2.25 | 5.42 | 5.469 | 5.399 | 26421 |
| 1726698600 | 5.34 | -0.01 | -0.09 | 5.33 | 5.41 | 5.3 | 89913 |
| 1726612200 | 5.345 | 0.01 | 0.28 | 5.37 | 5.38 | 5.3316 | 56054 |
| 1726525800 | 5.33 | 0.03 | 0.57 | 5.32 | 5.34 | 5.32 | 14126 |
| 1726266600 | 5.3 | 0.02 | 0.38 | 5.29 | 5.32 | 5.29 | 116911 |
| 1726180200 | 5.28 | 0.05 | 0.96 | 5.23 | 5.3 | 5.21 | 66437 |
| 1726093800 | 5.2297 | 0.06 | 1.15 | 5.19 | 5.2298 | 5.16 | 47916 |
| 1726007400 | 5.17 | -0.03 | -0.58 | 5.19 | 5.2 | 5.165 | 238553 |
| 1725921000 | 5.2 | 0.02 | 0.39 | 5.2 | 5.2299 | 5.19 | 176888 |
| 1725661800 | 5.18 | -0.06 | -1.15 | 5.25 | 5.25 | 5.16 | 47160 |
| 1725575400 | 5.24 | -0.02 | -0.38 | 5.26 | 5.29 | 5.24 | 29200 |
| 1725489000 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3099999 | 5.24 | 30547 |
| 1725402600 | 5.28 | -0.13 | -2.31 | 5.37 | 5.37 | 5.275 | 13962 |
