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 | -0.177 | -16.3888888889 | 1.08 | 1.2 | 0.8745 | 3831650 | 1.05130505 | CS |
| 4 | -0.007 | -0.769230769231 | 0.91 | 1.35 | 0.6126 | 4813965 | 0.95800156 | CS |
| 12 | 0.683 | 310.454545455 | 0.22 | 2.83 | 0.192 | 9790561 | 1.25959379 | CS |
| 26 | 0.732 | 428.070175439 | 0.171 | 2.83 | 0.13 | 4968488 | 1.08749856 | CS |
| 52 | 0.6083 | 206.413301663 | 0.2947 | 2.83 | 0.1216 | 2833458 | 0.97069883 | CS |
| 156 | -0.377 | -29.453125 | 1.28 | 2.83 | 0.1216 | 1393461 | 0.92283086 | CS |
| 260 | -0.377 | -29.453125 | 1.28 | 2.83 | 0.1216 | 1393461 | 0.92283086 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 0.93 | -0.0513 | -5.23 | 0.95 | 0.96 | 0.8857 | 2542825 |
| 1739921400 | 0.9813 | -0.0687 | -6.54 | 1 | 1.02 | 0.96 | 2713925 |
| 1739575800 | 1.05 | -0.08 | -7.08 | 1.06 | 1.1 | 1.01 | 3675003 |
| 1739489400 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.2 | 1 | 6394846 |
| 1739403000 | 1.07 | 0.05 | 4.90 | 0.9705 | 1.08 | 0.9391 | 2969736 |
| 1739316600 | 1.02 | -0.01 | -0.97 | 1 | 1.06 | 0.92 | 3112845 |
| 1739230200 | 1.03 | -0.01 | -0.96 | 1.12 | 1.155 | 0.95 | 6895677 |
| 1738971000 | 1.04 | 0.04 | 4.21 | 1.1399999 | 1.35 | 0.96 | 22647718 |
| 1738884600 | 0.998 | 0.2347 | 30.75 | 0.8403 | 1.05 | 0.8028999 | 13796552 |
| 1738798200 | 0.7633 | 0.1065 | 16.21 | 0.6586999 | 0.7811 | 0.6252 | 5049215 |
| 1738711800 | 0.6568 | 0.0025 | 0.38 | 0.6543 | 0.6889 | 0.6126 | 2026401 |
| 1738625400 | 0.6543 | -0.0368 | -5.32 | 0.6395 | 0.683399 | 0.61605 | 2073745 |
| 1738366200 | 0.6911 | -0.0158 | -2.24 | 0.7 | 0.77 | 0.6705 | 1872166 |
| 1738279800 | 0.7069 | -0.0193 | -2.66 | 0.7315 | 0.8 | 0.652 | 3035370 |
| 1738193400 | 0.7262 | -0.0435 | -5.65 | 0.7428 | 0.77 | 0.7005 | 1564094 |
| 1738107000 | 0.7697 | -0.0739 | -8.76 | 0.8337 | 0.8423 | 0.7306009 | 2548285 |
| 1738020600 | 0.8436 | -0.0617 | -6.82 | 0.84 | 0.9198 | 0.7996 | 2639865 |
| 1737761400 | 0.9053 | -0.1647 | -15.39 | 0.91 | 0.9941 | 0.88 | 2489445 |
| 1737675000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588600 | 1.07 | -0.02 | -1.83 | 1.02 | 1.07 | 0.98 | 2709316 |
| 1737502200 | 1.09 | -0.02 | -1.80 | 1.15 | 1.15 | 0.98 | 4550182 |
| 1737156600 | 1.11 | 0.01 | 0.91 | 1.11 | 1.29 | 1.06 | 5727014 |
| 1737070200 | 1.1 | 0.1 | 10.00 | 0.98 | 1.19 | 0.9645 | 5449612 |
| 1736983800 | 1 | 0.1598 | 19.02 | 0.89 | 1.07 | 0.8198 | 7490324 |
| 1736897400 | 0.8402 | 0.1201 | 16.68 | 0.9171 | 1.08 | 0.8221 | 26361219 |
| 1736811000 | 0.7201 | -0.3199 | -30.76 | 0.8199999 | 0.8997 | 0.654 | 7908391 |
| 1736551800 | 1.04 | -0.1 | -8.77 | 1.1299999 | 1.18 | 1.03 | 4650923 |
| 1736379000 | 1.1399999 | -0.06 | -5.00 | 1.02 | 1.3 | 0.9 | 10472076 |
| 1736292600 | 1.2 | -0.27 | -18.37 | 1.3899999 | 1.4 | 1.18 | 7784609 |
| 1736206200 | 1.47 | -0.2 | -11.98 | 1.89 | 1.94 | 1.3799999 | 14404704 |
| 1735947000 | 1.67 | -0.1 | -5.65 | 1.54 | 1.73 | 1.3 | 16395066 |
| 1735860600 | 1.77 | -0.23 | -11.50 | 2 | 2 | 1.7 | 8597707 |
| 1735687800 | 2 | -0.58 | -22.48 | 2.17 | 2.19 | 1.6 | 17230059 |
| 1735601400 | 2.58 | 1.16 | 81.69 | 2.22 | 2.83 | 1.98 | 59074847 |
| 1735342200 | 1.42 | 0.04 | 2.90 | 1.23 | 1.6299999 | 0.86 | 44899157 |
| 1735255800 | 1.3799999 | 0.8 | 137.93 | 0.81 | 1.71 | 0.67 | 104145841 |
| 1735077840 | 0.58 | 0.1511 | 35.23 | 0.49 | 0.589 | 0.4815 | 16074693 |
| 1734996600 | 0.4289 | -0.1706 | -28.46 | 0.43 | 0.44 | 0.3927 | 12371489 |
| 1734737400 | 0.5995 | 0.1896 | 46.26 | 0.463 | 0.5995 | 0.4216 | 8882457 |
| 1734651000 | 0.4099 | 0.1099 | 36.63 | 0.33 | 0.46 | 0.32 | 6109609 |
| 1734564600 | 0.3 | 0.008 | 2.74 | 0.319 | 0.3299 | 0.291 | 790125 |
| 1734478200 | 0.292 | 0.002 | 0.69 | 0.29 | 0.319 | 0.28 | 1072169 |
| 1734391800 | 0.29 | 0.0259 | 9.81 | 0.2551 | 0.291 | 0.2551 | 798293 |
| 1734132600 | 0.2641 | -0.025 | -8.65 | 0.2914 | 0.299999 | 0.2624 | 632514 |
| 1734046200 | 0.2891 | -0.004 | -1.36 | 0.2958 | 0.3025 | 0.2657 | 836803 |
| 1733959800 | 0.2931 | -0.0278 | -8.66 | 0.32 | 0.328 | 0.2829999 | 1697470 |
| 1733873400 | 0.3209 | -0.0198 | -5.81 | 0.3469 | 0.3799 | 0.3129 | 1367191 |
| 1733787000 | 0.3407 | 0.0407 | 13.57 | 0.3115 | 0.35 | 0.3058 | 2124919 |
| 1733527800 | 0.3 | -0.05 | -14.29 | 0.3748 | 0.44 | 0.2552 | 6420527 |
| 1733441400 | 0.35 | 0.072 | 25.90 | 0.2856 | 0.4 | 0.2811 | 9532504 |
| 1733355000 | 0.278 | 0.0466 | 20.14 | 0.243 | 0.278 | 0.23 | 1807708 |
| 1733268600 | 0.2314 | -0.0236 | -9.25 | 0.2511 | 0.255 | 0.221 | 1740907 |
| 1733182200 | 0.255 | 0.0549 | 27.44 | 0.23 | 0.312 | 0.215 | 14165057 |
| 1732917840 | 0.2001 | -0.0048 | -2.34 | 0.22 | 0.22 | 0.192 | 885427 |
| 1732750200 | 0.2049 | 0.0369 | 21.96 | 0.18 | 0.22 | 0.1720009 | 2219938 |
| 1732663800 | 0.168 | 0.0079 | 4.93 | 0.16 | 0.1739999 | 0.1554 | 639217 |
| 1732577400 | 0.1601 | 0.0014 | 0.88 | 0.1587 | 0.167499 | 0.156 | 162918 |
| 1732318200 | 0.1587 | -0.0017 | -1.06 | 0.157 | 0.17 | 0.156 | 133355 |
| 1732231800 | 0.1603999 | -0.0076 | -4.52 | 0.1553 | 0.1639 | 0.155 | 214518 |
| 1732145400 | 0.168 | -0.002 | -1.18 | 0.165 | 0.168 | 0.152 | 204253 |
