Hot Features
프리미엄
Gvs Spa (GVS)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 2.17948717949 | 3.9 | 4.18 | 3.83 | 203535 | 4.04197448 | DE |
| 4 | -0.785 | -16.4570230608 | 4.77 | 5.26 | 3.83 | 216905 | 4.57195502 | DE |
| 12 | -0.75 | -15.8394931362 | 4.735 | 5.43 | 3.83 | 172845 | 4.72825753 | DE |
| 26 | -2.615 | -39.6212121212 | 6.6 | 6.73 | 3.83 | 158183 | 5.0112646 | DE |
| 52 | -2.185 | -35.4132901135 | 6.17 | 7.52 | 3.83 | 125307 | 5.53571961 | DE |
| 156 | -3.775 | -48.6469072165 | 7.76 | 10.23 | 2.922 | 146954 | 5.36271871 | DE |
| 260 | -5.115 | -56.2087912088 | 9.1 | 17.67 | 2.922 | 150448 | 7.95286667 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1744300500 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1744214100 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1744127700 | 4.135 | 0.18 | 4.42 | 4.04 | 4.18 | 4.015 | 190682 |
| 1744041300 | 3.96 | -0.32 | -7.48 | 3.9 | 4.1 | 3.83 | 216388 |
| 1743782100 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1743695700 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.205 | 84983 |
| 1743609300 | 4.3 | 0.05 | 1.18 | 4.29 | 4.33 | 4.245 | 93424 |
| 1743522900 | 4.25 | -0.08 | -1.85 | 4.335 | 4.335 | 4.18 | 169020 |
| 1743436500 | 4.33 | 0.21 | 4.97 | 4.1 | 4.35 | 4.07 | 236977 |
| 1743180900 | 4.125 | -0.14 | -3.17 | 4.22 | 4.24 | 4.015 | 325723 |
| 1743094500 | 4.26 | -0.55 | -11.43 | 4.8 | 4.8 | 4.2 | 449574 |
| 1743008100 | 4.8099999 | -0.31 | -6.05 | 5.1 | 5.12 | 4.8099999 | 243032 |
| 1742921700 | 5.12 | 0.32 | 6.67 | 4.79 | 5.26 | 4.705 | 382795 |
| 1742835300 | 4.8 | -0.11 | -2.14 | 4.91 | 4.95 | 4.765 | 196744 |
| 1742576100 | 4.905 | 0.02 | 0.31 | 4.92 | 4.92 | 4.85 | 363248 |
| 1742489700 | 4.89 | -0.03 | -0.51 | 4.915 | 4.94 | 4.83 | 275917 |
| 1742403300 | 4.915 | -0.02 | -0.30 | 4.94 | 4.94 | 4.835 | 141217 |
| 1742316900 | 4.93 | 0.07 | 1.54 | 4.86 | 5.01 | 4.86 | 96150 |
| 1742230500 | 4.855 | 0.04 | 0.73 | 4.8099999 | 4.945 | 4.8099999 | 128212 |
| 1741971300 | 4.82 | 0.06 | 1.26 | 4.7699999 | 4.865 | 4.7699999 | 93302 |
| 1741884900 | 4.76 | -0.08 | -1.65 | 4.82 | 4.825 | 4.735 | 71320 |
| 1741798500 | 4.84 | 0.27 | 5.79 | 4.57 | 4.85 | 4.565 | 131286 |
| 1741712100 | 4.575 | -0.03 | -0.65 | 4.62 | 4.66 | 4.575 | 126324 |
| 1741625700 | 4.605 | -0.11 | -2.33 | 4.72 | 4.76 | 4.555 | 138106 |
| 1741366500 | 4.715 | 0.04 | 0.96 | 4.65 | 4.715 | 4.54 | 126197 |
| 1741280100 | 4.67 | -0.04 | -0.74 | 4.71 | 4.79 | 4.65 | 53347 |
| 1741193700 | 4.705 | 0.03 | 0.53 | 4.7 | 4.865 | 4.695 | 98853 |
| 1741107300 | 4.68 | -0.2 | -4.00 | 4.9 | 4.9 | 4.67 | 173586 |
| 1741020900 | 4.875 | -0.1 | -1.91 | 4.97 | 5 | 4.865 | 263178 |
| 1740761700 | 4.97 | -0.04 | -0.80 | 4.945 | 5.01 | 4.93 | 566669 |
| 1740675300 | 5.01 | -0.12 | -2.34 | 5.13 | 5.17 | 4.99 | 127741 |
| 1740588900 | 5.13 | 0.02 | 0.39 | 5.18 | 5.43 | 5 | 434210 |
| 1740502500 | 5.11 | 0.23 | 4.71 | 4.9 | 5.13 | 4.89 | 302564 |
| 1740416100 | 4.88 | 0.11 | 2.31 | 4.8099999 | 4.96 | 4.78 | 139911 |
| 1740156900 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.87 | 4.75 | 392733 |
| 1740070500 | 4.75 | -0.19 | -3.85 | 4.925 | 4.93 | 4.75 | 260148 |
| 1739984100 | 4.94 | 0.31 | 6.70 | 4.66 | 5.05 | 4.66 | 583307 |
| 1739897700 | 4.63 | 0.08 | 1.65 | 4.525 | 4.63 | 4.525 | 115195 |
| 1739811300 | 4.555 | 0.04 | 0.89 | 4.5 | 4.585 | 4.5 | 40838 |
| 1739552100 | 4.515 | -0.09 | -1.85 | 4.57 | 4.6849999 | 4.515 | 143636 |
| 1739465700 | 4.6 | 0 | 0.00 | 4.61 | 4.72 | 4.57 | 95345 |
| 1739379300 | 4.6 | 0.05 | 1.10 | 4.55 | 4.67 | 4.55 | 108411 |
| 1739292900 | 4.55 | -0.03 | -0.66 | 4.6 | 4.6 | 4.535 | 91111 |
| 1739206500 | 4.58 | 0.02 | 0.44 | 4.5199999 | 4.58 | 4.49 | 114294 |
| 1738947300 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.585 | 4.525 | 81780 |
| 1738860900 | 4.58 | -0.05 | -1.08 | 4.62 | 4.66 | 4.565 | 98243 |
| 1738774500 | 4.63 | -0.11 | -2.22 | 4.72 | 4.72 | 4.6 | 76879 |
| 1738688100 | 4.735 | -0.03 | -0.53 | 4.79 | 4.86 | 4.715 | 64616 |
| 1738601700 | 4.76 | -0.15 | -3.05 | 4.89 | 4.89 | 4.7 | 134228 |
| 1738342500 | 4.91 | 0.09 | 1.87 | 4.83 | 4.92 | 4.8 | 125702 |
| 1738256100 | 4.82 | -0.06 | -1.13 | 4.88 | 4.89 | 4.82 | 78684 |
| 1738169700 | 4.875 | -0.04 | -0.71 | 4.905 | 4.97 | 4.855 | 31987 |
| 1738083300 | 4.91 | 0.08 | 1.66 | 4.855 | 4.97 | 4.845 | 58442 |
| 1737996900 | 4.83 | -0.09 | -1.73 | 4.92 | 4.92 | 4.8099999 | 70408 |
| 1737737700 | 4.915 | 0.13 | 2.72 | 4.8099999 | 4.955 | 4.8099999 | 75624 |
| 1737651300 | 4.785 | -0.02 | -0.31 | 4.8 | 4.84 | 4.75 | 89085 |
| 1737564900 | 4.8 | 0 | 0.10 | 4.8 | 4.805 | 4.76 | 50996 |
| 1737478500 | 4.795 | 0.03 | 0.63 | 4.76 | 4.8099999 | 4.73 | 55096 |
| 1737392100 | 4.765 | 0.02 | 0.42 | 4.76 | 4.8099999 | 4.74 | 141010 |
| 1737132900 | 4.745 | -0.04 | -0.73 | 4.735 | 4.875 | 4.735 | 111847 |
| 1737046500 | 4.78 | 0.07 | 1.38 | 4.76 | 4.86 | 4.67 | 144836 |
| 1736960100 | 4.715 | 0.21 | 4.66 | 4.58 | 4.72 | 4.485 | 1465612 |
| 1736873700 | 4.505 | -0.13 | -2.70 | 4.61 | 4.67 | 4.505 | 64270 |
| 1736787300 | 4.63 | -0.1 | -2.01 | 4.8 | 4.8 | 4.61 | 145123 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
