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 | -0.07 | -3.84615384615 | 1.82 | 1.89 | 1.71 | 23540 | 1.76921861 | CS |
| 4 | 0.11 | 6.70731707317 | 1.64 | 2.17 | 1.5946 | 74950 | 1.88431419 | CS |
| 12 | 0.06 | 3.55029585799 | 1.69 | 2.17 | 1.31 | 50369 | 1.74004574 | CS |
| 26 | -0.52 | -22.9074889868 | 2.27 | 2.5299 | 1.31 | 50994 | 1.99729086 | CS |
| 52 | -0.42 | -19.3548387097 | 2.17 | 3.1999 | 1.31 | 33494 | 2.14045844 | CS |
| 156 | -0.76 | -30.2788844622 | 2.51 | 6.38 | 1.31 | 109257 | 3.32313668 | CS |
| 260 | 0.69 | 65.0943396226 | 1.06 | 6.9899 | 0.3 | 247822 | 2.54739359 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 1.75 | -0.01 | -0.57 | 1.81 | 1.81 | 1.7379 | 5232 |
| 1739489400 | 1.76 | -0.01 | -0.56 | 1.71 | 1.81 | 1.71 | 93245 |
| 1739403000 | 1.77 | -0.04 | -2.21 | 1.83 | 1.89 | 1.77 | 4118 |
| 1739316600 | 1.81 | -0.01 | -0.55 | 1.8 | 1.8363 | 1.75 | 2174 |
| 1739230200 | 1.82 | 0.02 | 1.11 | 1.8 | 1.8301 | 1.76 | 10430 |
| 1738971000 | 1.8 | 0 | 0.00 | 1.82 | 1.82 | 1.79 | 7734 |
| 1738884600 | 1.8 | -0.04 | -2.17 | 1.83 | 1.8899 | 1.8 | 7720 |
| 1738798200 | 1.84 | 0.03 | 1.66 | 1.84 | 1.87 | 1.8 | 8938 |
| 1738711800 | 1.81 | -0.01 | -0.55 | 1.81 | 1.8545 | 1.7881 | 9275 |
| 1738625400 | 1.82 | 0.04 | 2.25 | 1.78 | 1.87 | 1.78 | 45526 |
| 1738366200 | 1.78 | -0.05 | -2.73 | 1.83 | 1.835 | 1.78 | 23592 |
| 1738279800 | 1.83 | -0 | -0.01 | 1.84 | 1.845 | 1.8 | 5404 |
| 1738193400 | 1.8301 | 0 | 0.01 | 1.83 | 2.0299999 | 1.83 | 49396 |
| 1738107000 | 1.83 | 0.03 | 1.67 | 1.78 | 1.87 | 1.765 | 13288 |
| 1738020600 | 1.8 | -0.05 | -2.70 | 1.74 | 1.85 | 1.7 | 41316 |
| 1737761400 | 1.85 | -0.05 | -2.63 | 1.87 | 1.89 | 1.85 | 19216 |
| 1737675000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1737588600 | 1.9 | -0.03 | -1.55 | 1.95 | 1.97 | 1.7001 | 173629 |
| 1737502200 | 1.93 | 0.28 | 16.97 | 1.82 | 2.17 | 1.7816 | 787554 |
| 1737156600 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.655 | 1.5946 | 42392 |
| 1737070200 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.53 | 33658 |
| 1736983800 | 1.62 | 0.04 | 2.53 | 1.58 | 1.69 | 1.58 | 55293 |
| 1736897400 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.54 | 54340 |
| 1736811000 | 1.66 | 0.02 | 1.22 | 1.65 | 1.74 | 1.6221 | 85033 |
| 1736551800 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.57 | 86225 |
| 1736379000 | 1.72 | 0.16 | 10.26 | 1.59 | 1.74 | 1.59 | 104914 |
| 1736292600 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.4734 | 27890 |
| 1736206200 | 1.49 | 0 | 0.00 | 1.54 | 1.54 | 1.46 | 21914 |
| 1735947000 | 1.49 | -0.05 | -3.25 | 1.51 | 1.56 | 1.45 | 87609 |
| 1735860600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.54 | 1.48 | 15883 |
| 1735687800 | 1.51 | 0.09 | 5.96 | 1.43 | 1.54 | 1.43 | 17333 |
| 1735601400 | 1.425 | -0.14 | -8.65 | 1.54 | 1.59 | 1.31 | 64218 |
| 1735342200 | 1.56 | -0.03 | -1.89 | 1.57 | 1.6 | 1.55 | 12923 |
| 1735255800 | 1.59 | 0.03 | 1.92 | 1.57 | 1.605 | 1.56 | 27996 |
| 1735077840 | 1.56 | 0.08 | 5.41 | 1.49 | 1.56 | 1.49 | 56378 |
| 1734996600 | 1.48 | -0.04 | -2.63 | 1.52 | 1.52 | 1.47 | 26847 |
| 1734737400 | 1.52 | 0.05 | 3.75 | 1.48 | 1.53 | 1.4519 | 8886 |
| 1734651000 | 1.465 | 0.04 | 2.45 | 1.43 | 1.4783 | 1.4248 | 38589 |
| 1734564600 | 1.43 | -0.06 | -4.03 | 1.47 | 1.54 | 1.42 | 30624 |
| 1734478200 | 1.49 | -0.07 | -4.49 | 1.56 | 1.615 | 1.455 | 47497 |
| 1734391800 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.65 | 1.56 | 32499 |
| 1734132600 | 1.6399999 | -0.04 | -2.38 | 1.69 | 1.69 | 1.6399999 | 13443 |
| 1734046200 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.68 | 3631 |
| 1733959800 | 1.68 | -0.03 | -1.75 | 1.7 | 1.71 | 1.655 | 21844 |
| 1733873400 | 1.71 | 0.02 | 1.18 | 1.66 | 1.73 | 1.66 | 19580 |
| 1733787000 | 1.69 | 0.14 | 9.03 | 1.53 | 1.7 | 1.52 | 44381 |
| 1733527800 | 1.55 | -0.07 | -4.32 | 1.6399999 | 1.6399999 | 1.5 | 97059 |
| 1733441400 | 1.62 | -0.01 | -0.61 | 1.65 | 1.65 | 1.61 | 28708 |
| 1733355000 | 1.6299999 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6101 | 26971 |
| 1733268600 | 1.6398 | -0.1 | -5.94 | 1.75 | 1.75 | 1.6299999 | 35555 |
| 1733182200 | 1.7434 | -0.09 | -4.73 | 1.85 | 1.85 | 1.74 | 27417 |
| 1732917840 | 1.83 | 0.06 | 3.39 | 1.77 | 1.8529 | 1.77 | 24510 |
| 1732750200 | 1.77 | 0.04 | 2.31 | 1.7 | 1.8 | 1.66 | 18975 |
| 1732663800 | 1.73 | 0.03 | 1.76 | 1.73 | 1.73 | 1.6601 | 24742 |
| 1732577400 | 1.7 | 0.03 | 1.80 | 1.6399999 | 1.73 | 1.6399999 | 24693 |
| 1732318200 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.6399999 | 16983 |
| 1732231800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7101 | 1.65 | 9258 |
| 1732145400 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7166 | 1.6399999 | 6708 |
| 1732059000 | 1.69 | -0.05 | -2.80 | 1.72 | 1.7495 | 1.62 | 7049 |
| 1731972600 | 1.7387 | 0.03 | 1.68 | 1.7 | 1.81 | 1.67 | 29048 |
