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 | -0.03 | -2.52100840336 | 1.19 | 1.215 | 1.08 | 1045033 | 1.15175131 | CS |
| 4 | -0.12 | -9.375 | 1.28 | 1.29 | 1.07 | 975196 | 1.1657051 | CS |
| 12 | -0.29 | -20 | 1.45 | 1.53 | 1.07 | 650753 | 1.26365919 | CS |
| 26 | -0.32 | -21.6216216216 | 1.48 | 1.85 | 1.07 | 748706 | 1.41893929 | CS |
| 52 | 0.235 | 25.4054054054 | 0.925 | 2 | 0.8 | 969263 | 1.52127129 | CS |
| 156 | 0.51 | 78.4615384615 | 0.65 | 2 | 0.36 | 564743 | 1.118777 | CS |
| 260 | -0.02 | -1.69491525424 | 1.18 | 2.39 | 0.36 | 762552 | 1.19778258 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 1.16 | 0.02 | 1.75 | 1.15 | 1.17 | 1.1312 | 456197 |
| 1738625400 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.165 | 1.09 | 618090 |
| 1738366200 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.09 | 567923 |
| 1738279800 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.11 | 1963880 |
| 1738193400 | 1.18 | 0.01 | 0.85 | 1.19 | 1.215 | 1.08 | 1590924 |
| 1738107000 | 1.17 | 0.03 | 2.63 | 1.15 | 1.1987 | 1.1399999 | 778368 |
| 1738020600 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.16 | 1.12 | 574933 |
| 1737761400 | 1.17 | 0 | 0.00 | 1.18 | 1.21 | 1.17 | 353748 |
| 1737675000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588600 | 1.17 | 0.04 | 3.54 | 1.16 | 1.17 | 1.125 | 566586 |
| 1737502200 | 1.1299999 | 0.04 | 3.67 | 1.07 | 1.155 | 1.07 | 1678027 |
| 1737156600 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.07 | 943390 |
| 1737070200 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.09 | 1445393 |
| 1736983800 | 1.16 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1399999 | 1363169 |
| 1736897400 | 1.24 | 0.01 | 0.81 | 1.25 | 1.27 | 1.2 | 1982508 |
| 1736811000 | 1.23 | -0.02 | -1.60 | 1.25 | 1.2549999 | 1.2 | 483981 |
| 1736551800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.29 | 1.24 | 774422 |
| 1736379000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.29 | 1.24 | 402712 |
| 1736292600 | 1.28 | 0.01 | 0.79 | 1.28 | 1.325 | 1.26 | 351375 |
| 1736206200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.2549999 | 416245 |
| 1735947000 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.26 | 229900 |
| 1735860600 | 1.31 | 0.08 | 6.50 | 1.24 | 1.326 | 1.24 | 741920 |
| 1735687800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2549999 | 1.215 | 471191 |
| 1735601400 | 1.22 | -0.04 | -3.17 | 1.25 | 1.2565 | 1.21 | 420985 |
| 1735342200 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.24 | 255075 |
| 1735255800 | 1.25 | -0.01 | -0.79 | 1.24 | 1.26 | 1.22 | 378821 |
| 1735077840 | 1.26 | 0.03 | 2.44 | 1.23 | 1.26 | 1.22 | 82205 |
| 1734996600 | 1.23 | 0.01 | 0.82 | 1.22 | 1.245 | 1.2 | 183795 |
| 1734737400 | 1.22 | -0.02 | -1.61 | 1.23 | 1.26 | 1.22 | 425106 |
| 1734651000 | 1.24 | 0.04 | 3.33 | 1.22 | 1.24 | 1.21 | 451397 |
| 1734564600 | 1.2 | -0.07 | -5.51 | 1.25 | 1.27 | 1.19 | 575620 |
| 1734478200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3082 | 1.26 | 559177 |
| 1734391800 | 1.3 | -0.03 | -2.26 | 1.33 | 1.34 | 1.28 | 716098 |
| 1734132600 | 1.33 | 0.02 | 1.53 | 1.31 | 1.33 | 1.29 | 434692 |
| 1734046200 | 1.31 | -0.07 | -5.07 | 1.36 | 1.36 | 1.31 | 514181 |
| 1733959800 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.3899999 | 1.3301 | 647152 |
| 1733873400 | 1.34 | 0.02 | 1.52 | 1.34 | 1.355 | 1.31 | 524970 |
| 1733787000 | 1.32 | 0.01 | 0.76 | 1.33 | 1.395 | 1.32 | 779208 |
| 1733527800 | 1.31 | -0.03 | -2.24 | 1.35 | 1.35 | 1.3 | 316709 |
| 1733441400 | 1.34 | -0.03 | -2.19 | 1.37 | 1.3798999 | 1.33 | 331653 |
| 1733355000 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.41 | 1.36 | 225526 |
| 1733268600 | 1.4 | 0.07 | 5.26 | 1.35 | 1.43 | 1.35 | 376200 |
| 1733182200 | 1.33 | -0.08 | -5.67 | 1.35 | 1.42 | 1.33 | 592244 |
| 1732917840 | 1.41 | -0.03 | -2.08 | 1.46 | 1.47 | 1.4 | 418295 |
| 1732750200 | 1.44 | 0.04 | 2.86 | 1.43 | 1.46 | 1.41 | 347209 |
| 1732663800 | 1.4 | -0.04 | -2.78 | 1.45 | 1.45 | 1.3799999 | 553527 |
| 1732577400 | 1.44 | -0.05 | -3.36 | 1.41 | 1.53 | 1.4 | 1114861 |
| 1732318200 | 1.49 | 0.1 | 7.19 | 1.41 | 1.49 | 1.3899999 | 475304 |
| 1732231800 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.36 | 779383 |
| 1732145400 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.3799999 | 319759 |
| 1732059000 | 1.44 | -0.04 | -2.70 | 1.53 | 1.53 | 1.42 | 675752 |
| 1731972600 | 1.48 | 0.07 | 4.96 | 1.43 | 1.53 | 1.43 | 547096 |
| 1731713400 | 1.41 | -0.06 | -4.08 | 1.46 | 1.48 | 1.3899999 | 452513 |
| 1731627000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.48 | 1.42 | 296020 |
| 1731540600 | 1.45 | 0.02 | 1.40 | 1.45 | 1.5197 | 1.41 | 1320771 |
| 1731454200 | 1.43 | 0.03 | 2.14 | 1.3799999 | 1.46 | 1.33 | 880749 |
| 1731367800 | 1.4 | -0.07 | -4.76 | 1.45 | 1.45 | 1.3513 | 1454115 |
| 1731108600 | 1.47 | -0.13 | -8.13 | 1.61 | 1.61 | 1.44 | 1484048 |
| 1731022200 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.57 | 688972 |
| 1730935800 | 1.59 | -0.03 | -1.85 | 1.57 | 1.61 | 1.55 | 400460 |
| 1730849400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.59 | 509602 |
