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 | -0.31 | -8.75706214689 | 3.54 | 3.6699 | 3.1 | 871704 | 3.23885208 | SP |
| 4 | -0.27 | -7.71428571429 | 3.5 | 3.785 | 3.06 | 845691 | 3.38732048 | SP |
| 12 | 0.13 | 4.1935483871 | 3.1 | 4.83 | 3.06 | 1520976 | 3.83235381 | SP |
| 26 | -0.94 | -22.5419664269 | 4.17 | 4.83 | 2.64 | 2375263 | 3.54296432 | SP |
| 52 | -12.42 | -79.3610223642 | 15.65 | 15.78 | 2.64 | 1662320 | 5.26163677 | SP |
| 156 | -22.03 | -87.2129849565 | 25.26 | 34.58 | 2.64 | 1518446 | 9.71650651 | SP |
| 260 | 0 | 0 | 0 | 3.38 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180200 | 3.275 | -0.01 | -0.15 | 3.2799999 | 3.32 | 3.27 | 1056280 |
| 1726093800 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.3199 | 3.24 | 479764 |
| 1726007400 | 3.29 | -0.06 | -1.79 | 3.37 | 3.38 | 3.275 | 900415 |
| 1725921000 | 3.35 | 0.24 | 7.72 | 3.17 | 3.355 | 3.17 | 732138 |
| 1725661800 | 3.11 | -0.11 | -3.42 | 3.21 | 3.2453 | 3.1 | 1302523 |
| 1725575400 | 3.22 | 0.05 | 1.58 | 3.16 | 3.27 | 3.16 | 1938999 |
| 1725489000 | 3.17 | -0.03 | -0.94 | 3.18 | 3.27 | 3.16 | 717355 |
| 1725402600 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2799999 | 3.15 | 2567017 |
| 1725057000 | 3.19 | 0.02 | 0.63 | 3.15 | 3.215 | 3.14 | 321891 |
| 1724970600 | 3.17 | 0.04 | 1.28 | 3.15 | 3.21 | 3.1 | 530361 |
| 1724884200 | 3.13 | -0.02 | -0.63 | 3.17 | 3.21 | 3.115 | 632507 |
| 1724797800 | 3.15 | -0.29 | -8.43 | 3.38 | 3.38 | 3.122 | 3195753 |
| 1724711400 | 3.44 | -0.07 | -1.99 | 3.49 | 3.5161 | 3.44 | 241869 |
| 1724452200 | 3.51 | 0.09 | 2.63 | 3.43 | 3.52 | 3.4291 | 223588 |
| 1724365800 | 3.42 | -0.08 | -2.29 | 3.49 | 3.53 | 3.41 | 349689 |
| 1724279400 | 3.5 | 0.08 | 2.34 | 3.45 | 3.51 | 3.44 | 421618 |
| 1724193000 | 3.42 | -0.19 | -5.13 | 3.59 | 3.6 | 3.42 | 333768 |
| 1724106600 | 3.605 | -0.02 | -0.41 | 3.61 | 3.6699 | 3.56 | 339867 |
| 1723847400 | 3.62 | 0.08 | 2.26 | 3.54 | 3.625 | 3.54 | 276977 |
| 1723761000 | 3.54 | -0.01 | -0.28 | 3.61 | 3.626 | 3.54 | 1089567 |
| 1723674600 | 3.55 | 0.1 | 2.90 | 3.45 | 3.6 | 3.45 | 339327 |
| 1723588200 | 3.45 | 0.11 | 3.29 | 3.37 | 3.46 | 3.355 | 777341 |
| 1723501800 | 3.34 | -0.04 | -1.18 | 3.36 | 3.3998 | 3.335 | 333115 |
| 1723242600 | 3.38 | -0.1 | -2.87 | 3.44 | 3.474 | 3.355 | 338444 |
| 1723156200 | 3.48 | 0.2 | 6.10 | 3.2799999 | 3.52 | 3.2599999 | 765311 |
| 1723069800 | 3.2799999 | -0.09 | -2.67 | 3.4 | 3.41 | 3.25 | 521549 |
| 1722983400 | 3.37 | 0.21 | 6.65 | 3.17 | 3.39 | 3.17 | 750906 |
| 1722897000 | 3.16 | -0.21 | -6.23 | 3.17 | 3.23 | 3.06 | 2781474 |
| 1722637800 | 3.37 | -0.15 | -4.26 | 3.47 | 3.4879 | 3.36 | 1110037 |
| 1722551400 | 3.52 | -0.13 | -3.56 | 3.66 | 3.67 | 3.52 | 616640 |
| 1722465000 | 3.65 | 0.02 | 0.55 | 3.65 | 3.7001 | 3.61 | 510275 |
| 1722378600 | 3.63 | 0.03 | 0.97 | 3.67 | 3.7 | 3.575 | 424061 |
| 1722292200 | 3.595 | 0.02 | 0.42 | 3.62 | 3.66 | 3.575 | 855797 |
| 1722033000 | 3.58 | 0.06 | 1.70 | 3.53 | 3.615 | 3.53 | 453889 |
| 1721946600 | 3.52 | -0.01 | -0.28 | 3.52 | 3.62 | 3.5 | 522431 |
| 1721860200 | 3.53 | -0.16 | -4.34 | 3.65 | 3.689 | 3.53 | 791825 |
| 1721773800 | 3.69 | -0.02 | -0.54 | 3.74 | 3.785 | 3.67 | 1142701 |
| 1721687400 | 3.71 | 0.23 | 6.61 | 3.57 | 3.715 | 3.5201 | 872035 |
| 1721428200 | 3.48 | -0.08 | -2.25 | 3.56 | 3.57 | 3.48 | 424536 |
| 1721341800 | 3.56 | -0.08 | -2.20 | 3.66 | 3.72 | 3.55 | 720414 |
| 1721255400 | 3.64 | -0.01 | -0.27 | 3.57 | 3.75 | 3.5501 | 2260279 |
| 1721169000 | 3.65 | 0.09 | 2.53 | 3.55 | 3.67 | 3.5401 | 728064 |
| 1721082600 | 3.56 | 0.03 | 0.85 | 3.49 | 3.62 | 3.43 | 910211 |
| 1720823400 | 3.53 | 0.03 | 0.86 | 3.53 | 3.575 | 3.49 | 501618 |
| 1720737000 | 3.5 | 0.16 | 4.79 | 3.34 | 3.52 | 3.34 | 675147 |
| 1720650600 | 3.34 | 0.04 | 1.21 | 3.3 | 3.37 | 3.2911 | 276664 |
| 1720564200 | 3.3 | -0.05 | -1.49 | 3.31 | 3.37 | 3.2599999 | 721937 |
| 1720477800 | 3.35 | 0.02 | 0.60 | 3.3 | 3.37 | 3.3 | 500626 |
| 1720218600 | 3.33 | -0.02 | -0.60 | 3.34 | 3.36 | 3.2716 | 506761 |
| 1720040640 | 3.35 | 0.11 | 3.40 | 3.22 | 3.4 | 3.22 | 1470640 |
| 1719959400 | 3.24 | -0.07 | -2.11 | 3.29 | 3.32 | 3.22 | 1522411 |
| 1719873000 | 3.31 | -0.2 | -5.70 | 3.32 | 3.3999 | 3.2799999 | 749638 |
| 1719613800 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1719527400 | 3.51 | -0.08 | -2.23 | 3.5 | 3.52 | 3.4001 | 925425 |
| 1719441000 | 3.59 | 0.07 | 1.99 | 3.52 | 3.64 | 3.485 | 394685 |
| 1719354600 | 3.52 | -0.1 | -2.76 | 3.57 | 3.595 | 3.52 | 2045912 |
| 1719268200 | 3.62 | 0.12 | 3.43 | 3.46 | 3.62 | 3.46 | 670313 |
| 1719009000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5434 | 3.43 | 640016 |
| 1718922600 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.46 | 297477 |
| 1718749800 | 3.52 | 0.02 | 0.57 | 3.5 | 3.5685 | 3.5 | 306835 |
| 1718663400 | 3.5 | 0.09 | 2.64 | 3.46 | 3.52 | 3.42 | 431746 |
| 1718404200 | 3.41 | -0.1 | -2.85 | 3.52 | 3.5394 | 3.4 | 1130158 |
| 1718317800 | 3.51 | -0.09 | -2.50 | 3.6 | 3.64 | 3.5 | 528915 |
