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 | -0.13 | -2.54403131115 | 5.11 | 5.155 | 4.965 | 173971 | 5.05553384 | CS |
| 4 | -0.3 | -5.68181818182 | 5.28 | 5.335 | 4.965 | 147080 | 5.19004432 | CS |
| 12 | -0.32 | -6.03773584906 | 5.3 | 5.38 | 4.965 | 153037 | 5.21260415 | CS |
| 26 | -0.27 | -5.14285714286 | 5.25 | 5.525 | 4.965 | 153026 | 5.28360581 | CS |
| 52 | -0.04 | -0.796812749004 | 5.02 | 5.6 | 4.82 | 154914 | 5.22598216 | CS |
| 156 | -4.18 | -45.6331877729 | 9.16 | 9.58 | 4.08 | 203421 | 5.55775012 | CS |
| 260 | -3.7 | -42.6267281106 | 8.68 | 13.17 | 4.08 | 205328 | 7.75206062 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 4.98 | -0.01 | -0.20 | 4.98 | 5 | 4.91 | 287515 |
| 1741303800 | 4.99 | -0.07 | -1.38 | 5.01 | 5.05 | 4.99 | 177087 |
| 1741217400 | 5.0599999 | 0.02 | 0.40 | 5.0199999 | 5.07 | 5.01 | 176071 |
| 1741131000 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 4.985 | 149134 |
| 1741044600 | 5.05 | -0.07 | -1.37 | 5.15 | 5.155 | 5.035 | 150857 |
| 1740785400 | 5.12 | 0.02 | 0.39 | 5.11 | 5.15 | 5.07 | 216707 |
| 1740699000 | 5.1 | -0.05 | -0.97 | 5.18 | 5.205 | 5.09 | 107103 |
| 1740612600 | 5.15 | -0.02 | -0.39 | 5.18 | 5.21 | 5.13 | 126136 |
| 1740526200 | 5.17 | -0.02 | -0.38 | 5.21 | 5.21 | 5.12 | 146007 |
| 1740439800 | 5.1895 | -0.04 | -0.77 | 5.23 | 5.23 | 5.1449999 | 130635 |
| 1740180600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.2 | 213155 |
| 1740094200 | 5.29 | -0.02 | -0.38 | 5.32 | 5.32 | 5.26 | 116012 |
| 1740007800 | 5.3099999 | 0.01 | 0.19 | 5.26 | 5.32 | 5.26 | 337485 |
| 1739921400 | 5.3 | 0 | 0.09 | 5.2699999 | 5.3 | 5.26 | 120512 |
| 1739575800 | 5.295 | 0 | 0.09 | 5.29 | 5.3201 | 5.2699999 | 118485 |
| 1739489400 | 5.29 | 0 | 0.00 | 5.3 | 5.3 | 5.2512 | 141575 |
| 1739403000 | 5.29 | 0 | 0.09 | 5.26 | 5.29 | 5.23 | 137133 |
| 1739316600 | 5.285 | -0.02 | -0.28 | 5.29 | 5.3 | 5.28 | 35880 |
| 1739230200 | 5.3 | 0.03 | 0.57 | 5.29 | 5.3 | 5.255 | 53154 |
| 1738971000 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.335 | 5.25 | 123169 |
| 1738884600 | 5.28 | -0.02 | -0.38 | 5.29 | 5.3 | 5.28 | 74646 |
| 1738798200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.3 | 5.26 | 90131 |
| 1738711800 | 5.28 | 0.04 | 0.86 | 5.25 | 5.28 | 5.2352 | 59093 |
| 1738625400 | 5.235 | -0.03 | -0.48 | 5.18 | 5.24 | 5.18 | 77441 |
| 1738366200 | 5.26 | -0.08 | -1.50 | 5.34 | 5.3502 | 5.26 | 144442 |
| 1738279800 | 5.34 | 0.11 | 2.10 | 5.26 | 5.34 | 5.26 | 200017 |
| 1738193400 | 5.23 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 153970 |
| 1738107000 | 5.25 | -0.03 | -0.57 | 5.22 | 5.265 | 5.22 | 184419 |
| 1738020600 | 5.28 | -0.09 | -1.68 | 5.28 | 5.3099999 | 5.25 | 255721 |
| 1737761400 | 5.37 | 0.02 | 0.37 | 5.38 | 5.38 | 5.3512 | 36759 |
| 1737675000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1737588600 | 5.35 | 0.05 | 0.94 | 5.32 | 5.37 | 5.32 | 124469 |
| 1737502200 | 5.3 | 0.03 | 0.57 | 5.3099999 | 5.3115 | 5.29 | 111732 |
| 1737156600 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.315 | 5.26 | 274554 |
| 1737070200 | 5.3 | 0.02 | 0.38 | 5.32 | 5.34 | 5.2699999 | 334997 |
| 1736983800 | 5.28 | 0.09 | 1.73 | 5.2699999 | 5.3 | 5.245 | 210783 |
| 1736897400 | 5.19 | -0.04 | -0.76 | 5.24 | 5.2794 | 5.19 | 218663 |
| 1736811000 | 5.23 | 0.07 | 1.36 | 5.14 | 5.23 | 5.135 | 319391 |
| 1736551800 | 5.16 | -0.05 | -0.96 | 5.21 | 5.21 | 5.125 | 78609 |
| 1736379000 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2288 | 5.19 | 60861 |
| 1736292600 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.1801 | 63473 |
| 1736206200 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.21 | 185126 |
| 1735947000 | 5.22 | 0.13 | 2.55 | 5.14 | 5.22 | 5.14 | 103779 |
| 1735860600 | 5.09 | -0.03 | -0.59 | 5.12 | 5.18 | 5.09 | 115131 |
| 1735687800 | 5.12 | -0.03 | -0.49 | 5.14 | 5.19 | 5.11 | 197409 |
| 1735601400 | 5.1449999 | -0.01 | -0.10 | 5.12 | 5.15 | 5.08 | 343524 |
| 1735342200 | 5.15 | -0.04 | -0.77 | 5.15 | 5.1849999 | 5.13 | 182040 |
| 1735255800 | 5.19 | 0.01 | 0.19 | 5.15 | 5.21 | 5.1434 | 98966 |
| 1735077840 | 5.18 | 0.04 | 0.78 | 5.13 | 5.21 | 5.13 | 87463 |
| 1734996600 | 5.14 | 0.01 | 0.19 | 5.13 | 5.16 | 5.11 | 92501 |
| 1734737400 | 5.13 | 0.03 | 0.59 | 5.0599999 | 5.17 | 5.05 | 135038 |
| 1734651000 | 5.1 | -0.04 | -0.78 | 5.18 | 5.18 | 5.0599999 | 160300 |
| 1734564600 | 5.14 | -0.08 | -1.53 | 5.22 | 5.23 | 5.131 | 178670 |
| 1734478200 | 5.22 | -0.03 | -0.57 | 5.23 | 5.235 | 5.2 | 150071 |
| 1734391800 | 5.25 | -0.04 | -0.76 | 5.23 | 5.2699999 | 5.22 | 145311 |
| 1734132600 | 5.29 | -0.02 | -0.38 | 5.3 | 5.325 | 5.28 | 175921 |
| 1734046200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.315 | 5.2894 | 124338 |
| 1733959800 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.325 | 5.29 | 105446 |
| 1733873400 | 5.2699999 | -0.07 | -1.31 | 5.32 | 5.345 | 5.26 | 191407 |
| 1733787000 | 5.34 | -0.04 | -0.65 | 5.36 | 5.3884 | 5.34 | 99267 |
