Hot Features
프리미엄
Antares Vision Spa (AV)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.375 | 3.2 | 3.3 | 2.99 | 117382 | 3.16022919 | DE |
| 4 | -0.085 | -2.7027027027 | 3.145 | 3.345 | 2.99 | 73212 | 3.20734658 | DE |
| 12 | 0.005 | 0.163666121113 | 3.055 | 3.36 | 2.905 | 84795 | 3.130588 | DE |
| 26 | 0.315 | 11.4754098361 | 2.745 | 3.735 | 2.665 | 160376 | 3.20894075 | DE |
| 52 | 0.11 | 3.72881355932 | 2.95 | 3.735 | 1.3 | 296085 | 2.42616231 | DE |
| 156 | -9.24 | -75.1219512195 | 12.3 | 12.95 | 1.3 | 120241 | 3.31461489 | DE |
| 260 | -6.922 | -69.3448206772 | 9.982 | 14 | 1.3 | 80725 | 4.16557244 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730739300 | 3.035 | -0.13 | -4.11 | 3.15 | 3.18 | 2.99 | 172117 |
| 1730480100 | 3.165 | -0.02 | -0.47 | 3.17 | 3.2 | 3.13 | 72437 |
| 1730393700 | 3.18 | -0.12 | -3.49 | 3.2799999 | 3.2799999 | 3.115 | 182386 |
| 1730307300 | 3.295 | 0.09 | 2.65 | 3.145 | 3.3 | 3.145 | 113421 |
| 1730220900 | 3.21 | 0.04 | 1.10 | 3.2 | 3.235 | 3.175 | 46548 |
| 1730134500 | 3.175 | 0 | 0.16 | 3.17 | 3.175 | 3.125 | 43525 |
| 1729871700 | 3.17 | 0 | 0.00 | 3.145 | 3.2 | 3.145 | 16534 |
| 1729785300 | 3.17 | 0.02 | 0.63 | 3.165 | 3.175 | 3.15 | 20159 |
| 1729698900 | 3.15 | -0.06 | -1.72 | 3.19 | 3.225 | 3.15 | 45308 |
| 1729612500 | 3.205 | -0.05 | -1.38 | 3.21 | 3.23 | 3.19 | 33937 |
| 1729526100 | 3.25 | -0.03 | -0.91 | 3.3 | 3.3 | 3.225 | 83903 |
| 1729266900 | 3.2799999 | 0 | 0.15 | 3.305 | 3.345 | 3.25 | 131962 |
| 1729180500 | 3.275 | 0.02 | 0.61 | 3.24 | 3.305 | 3.235 | 70545 |
| 1729094100 | 3.255 | -0.01 | -0.15 | 3.25 | 3.31 | 3.25 | 72872 |
| 1729007700 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2799999 | 3.205 | 47674 |
| 1728921300 | 3.2799999 | 0 | 0.15 | 3.265 | 3.285 | 3.16 | 84711 |
| 1728662100 | 3.275 | 0.03 | 0.92 | 3.255 | 3.32 | 3.23 | 69072 |
| 1728575700 | 3.245 | 0.04 | 1.41 | 3.24 | 3.3 | 3.195 | 59928 |
| 1728489300 | 3.2 | 0.08 | 2.40 | 3.16 | 3.2 | 3.145 | 54787 |
| 1728402900 | 3.125 | -0.03 | -0.79 | 3.145 | 3.15 | 3.095 | 42423 |
| 1728316500 | 3.15 | -0.02 | -0.63 | 3.17 | 3.17 | 3.11 | 36154 |
| 1728057300 | 3.17 | 0.01 | 0.32 | 3.14 | 3.17 | 3.14 | 25928 |
| 1727970900 | 3.16 | -0.01 | -0.32 | 3.17 | 3.17 | 3.105 | 43734 |
| 1727884500 | 3.17 | 0.02 | 0.48 | 3.215 | 3.215 | 3.125 | 30388 |
| 1727798100 | 3.1549999 | 0.01 | 0.32 | 3.17 | 3.31 | 3.15 | 353751 |
| 1727711700 | 3.145 | 0.05 | 1.62 | 3.075 | 3.2 | 3.07 | 141101 |
| 1727452500 | 3.095 | 0.05 | 1.48 | 3.08 | 3.13 | 3.035 | 176950 |
| 1727366100 | 3.05 | 0.06 | 2.01 | 2.96 | 3.085 | 2.955 | 100644 |
| 1727279700 | 2.99 | 0.04 | 1.36 | 2.95 | 2.995 | 2.95 | 51445 |
| 1727193300 | 2.95 | -0.04 | -1.17 | 2.97 | 2.98 | 2.935 | 40830 |
| 1727106900 | 2.985 | -0.04 | -1.16 | 2.98 | 3.025 | 2.935 | 69543 |
| 1726847700 | 3.02 | -0.05 | -1.47 | 3.09 | 3.09 | 3.02 | 32343 |
| 1726761300 | 3.065 | 0.07 | 2.17 | 3.035 | 3.09 | 2.995 | 113963 |
| 1726674900 | 3 | 0.01 | 0.33 | 2.995 | 3.025 | 2.935 | 102031 |
| 1726588500 | 2.99 | 0.06 | 2.05 | 2.93 | 3.02 | 2.915 | 163859 |
| 1726502100 | 2.93 | -0.15 | -4.87 | 3.02 | 3.025 | 2.9049999 | 227008 |
| 1726242900 | 3.08 | -0.07 | -2.22 | 3.17 | 3.185 | 2.98 | 309978 |
| 1726156500 | 3.15 | 0.04 | 1.45 | 3.14 | 3.19 | 3.105 | 54058 |
| 1726070100 | 3.105 | 0 | 0.00 | 3.1 | 3.13 | 3.04 | 82011 |
| 1725983700 | 3.105 | 0.02 | 0.81 | 3.11 | 3.11 | 3.06 | 29855 |
| 1725897300 | 3.08 | -0.01 | -0.32 | 3.1349999 | 3.1349999 | 3.07 | 25603 |
| 1725638100 | 3.09 | -0.05 | -1.59 | 3.13 | 3.215 | 3.025 | 121574 |
| 1725551700 | 3.14 | 0.02 | 0.48 | 3.145 | 3.195 | 3.08 | 90224 |
| 1725465300 | 3.125 | -0.07 | -2.04 | 3.1549999 | 3.195 | 3.1 | 71163 |
| 1725378900 | 3.19 | -0.09 | -2.74 | 3.23 | 3.2799999 | 3.145 | 60848 |
| 1725292500 | 3.2799999 | -0.02 | -0.61 | 3.32 | 3.32 | 3.23 | 69289 |
| 1725033300 | 3.3 | -0.03 | -0.75 | 3.34 | 3.36 | 3.265 | 93334 |
| 1724946900 | 3.325 | 0.12 | 3.74 | 3.24 | 3.345 | 3.2 | 87805 |
| 1724860500 | 3.205 | -0.01 | -0.16 | 3.21 | 3.22 | 3.115 | 110125 |
| 1724774100 | 3.21 | 0.01 | 0.31 | 3.12 | 3.22 | 3.12 | 87870 |
| 1724687700 | 3.2 | 0.16 | 5.26 | 3.06 | 3.22 | 3.06 | 83322 |
| 1724428500 | 3.04 | 0.01 | 0.33 | 3.025 | 3.04 | 2.9049999 | 86102 |
| 1724342100 | 3.0299999 | 0.05 | 1.85 | 3.04 | 3.04 | 3 | 46292 |
| 1724255700 | 2.975 | -0.02 | -0.50 | 2.99 | 3.065 | 2.95 | 48053 |
| 1724169300 | 2.99 | -0.12 | -3.70 | 3.02 | 3.08 | 2.98 | 43317 |
| 1724082900 | 3.105 | 0.04 | 1.31 | 3.09 | 3.11 | 3.0299999 | 36611 |
| 1723823700 | 3.065 | -0.01 | -0.33 | 3.05 | 3.085 | 3.02 | 87888 |
| 1723650900 | 3.075 | 0.05 | 1.65 | 3.065 | 3.09 | 3.02 | 79048 |
| 1723564500 | 3.025 | -0.03 | -0.82 | 3.055 | 3.06 | 3.0099999 | 24632 |
| 1723478100 | 3.05 | -0.02 | -0.65 | 3.065 | 3.08 | 3.02 | 33983 |
| 1723218900 | 3.07 | 0.03 | 0.99 | 3.075 | 3.1 | 3.005 | 23327 |
| 1723132500 | 3.04 | -0.03 | -0.82 | 3.025 | 3.045 | 2.97 | 49438 |
| 1723046100 | 3.065 | 0.04 | 1.32 | 3.055 | 3.065 | 2.985 | 55516 |
| 1722959700 | 3.025 | 0.05 | 1.85 | 2.93 | 3.06 | 2.93 | 56755 |
| 1722873300 | 2.97 | -0.08 | -2.46 | 2.99 | 3.0299999 | 2.85 | 147055 |
