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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.2211999 | 0.04 | 0.86 | 5.1828 | 5.2436 | 5.1811 | 269760 |
| 1732210200 | 5.1768 | 0.01 | 0.24 | 5.1534 | 5.1768 | 5.1362 | 58277 |
| 1732123800 | 5.1644 | -0 | -0.09 | 5.1761 | 5.1819 | 5.158 | 401705 |
| 1732037400 | 5.1691 | 0 | 0.10 | 5.1872999 | 5.1910999 | 5.1413 | 106708 |
| 1731951000 | 5.1641 | 0.03 | 0.64 | 5.1463 | 5.1641 | 5.1384999 | 122966 |
| 1731691800 | 5.1314 | -0.01 | -0.14 | 5.1351 | 5.1529999 | 5.1226 | 96883 |
| 1731605400 | 5.1384999 | -0.01 | -0.26 | 5.1231 | 5.1547 | 5.1231 | 70674 |
| 1731519000 | 5.1518 | -0.01 | -0.11 | 5.1616 | 5.1759 | 5.1397 | 57889 |
| 1731432600 | 5.1574 | -0.07 | -1.42 | 5.1748 | 5.1811 | 5.15 | 108487 |
| 1731346200 | 5.2314999 | 0 | 0.01 | 5.2628 | 5.2634999 | 5.2314999 | 88806 |
| 1731087000 | 5.2312 | -0.09 | -1.71 | 5.3019 | 5.3019 | 5.2217 | 153798 |
| 1731000600 | 5.3221999 | 0.09 | 1.68 | 5.2977 | 5.3261 | 5.2913 | 128322 |
| 1730914200 | 5.2343 | 0 | 0.09 | 5.2596 | 5.267 | 5.2091 | 249510 |
| 1730827800 | 5.2295 | 0.04 | 0.72 | 5.2339 | 5.2387 | 5.2128 | 93577 |
| 1730741400 | 5.1922 | 0 | 0.07 | 5.1747 | 5.2021 | 5.1747 | 140486 |
| 1730482200 | 5.1884 | 0.05 | 1.01 | 5.1707 | 5.2 | 5.1673 | 463495 |
| 1730395800 | 5.1365999 | -0.05 | -0.93 | 5.1551 | 5.1626 | 5.1186 | 142406 |
| 1730309400 | 5.1848 | -0.08 | -1.59 | 5.2282 | 5.2282 | 5.1848 | 160644 |
| 1730223000 | 5.2685 | -0.01 | -0.16 | 5.253 | 5.3019999 | 5.253 | 199650 |
| 1730136600 | 5.2769 | 0.01 | 0.10 | 5.2724 | 5.2825 | 5.2493 | 157629 |
| 1729873800 | 5.2714 | 0.01 | 0.29 | 5.261 | 5.272 | 5.2537 | 1227018 |
| 1729787400 | 5.2564 | -0.03 | -0.64 | 5.2821 | 5.2878 | 5.2502 | 59047 |
| 1729701000 | 5.2901 | -0.01 | -0.12 | 5.3217 | 5.3281 | 5.2877 | 496511 |
| 1729614600 | 5.2965 | -0.05 | -0.85 | 5.2956 | 5.3138 | 5.265 | 320491 |
| 1729528200 | 5.3421 | 0 | 0.00 | 5.3421 | 5.3421 | 5.3421 | 0 |
| 1729269000 | 5.3421 | 0.05 | 0.89 | 5.3445 | 5.3747999 | 5.3338 | 1882529 |
| 1729182600 | 5.295 | -0.01 | -0.14 | 5.2916 | 5.3017 | 5.2665 | 341426 |
| 1729096200 | 5.3022 | 0.05 | 0.91 | 5.2709 | 5.3022 | 5.2606 | 206166 |
| 1729009800 | 5.2545 | -0.09 | -1.63 | 5.2944 | 5.2999 | 5.248 | 239097 |
| 1728923400 | 5.3417 | 0.01 | 0.10 | 5.3256 | 5.3592 | 5.315 | 133484 |
| 1728664200 | 5.3362 | 0.02 | 0.39 | 5.2804 | 5.3362 | 5.2717 | 89587 |
| 1728577800 | 5.3154 | 0 | 0.07 | 5.3088 | 5.3174 | 5.2783 | 101939 |
| 1728491400 | 5.3115 | 0 | 0.06 | 5.2673 | 5.3115 | 5.249 | 384326 |
| 1728405000 | 5.3084 | -0.12 | -2.21 | 5.2835 | 5.3239 | 5.2352999 | 180009 |
| 1728318600 | 5.4281 | 0.05 | 0.96 | 5.4382 | 5.45 | 5.4223 | 169502 |
| 1728059400 | 5.3765 | 0.04 | 0.84 | 5.3766999 | 5.4086 | 5.3628 | 125055 |
| 1727973000 | 5.3319 | -0.03 | -0.56 | 5.3657 | 5.3684 | 5.2885 | 117984 |
| 1727886600 | 5.3617 | 0.11 | 2.00 | 5.3864 | 5.4064 | 5.3411 | 182801 |
| 1727800200 | 5.2567 | 0.02 | 0.41 | 5.2432 | 5.275 | 5.2261 | 304755 |
| 1727713800 | 5.2354 | -0.06 | -1.09 | 5.2936 | 5.2997 | 5.2354 | 227376 |
| 1727454600 | 5.2929 | 0.01 | 0.19 | 5.2882 | 5.325 | 5.2828 | 1412066 |
| 1727368200 | 5.283 | 0.15 | 2.84 | 5.2087 | 5.3209 | 5.2074 | 259938 |
| 1727281800 | 5.1372 | -0.01 | -0.18 | 5.09 | 5.1418 | 5.09 | 236028 |
| 1727195400 | 5.1465 | 0.13 | 2.51 | 5.0932 | 5.1483 | 5.0865 | 2501674 |
| 1727109000 | 5.0203 | 0.06 | 1.19 | 4.969 | 5.0298 | 4.969 | 576736 |
| 1726849800 | 4.9614 | -0 | -0.06 | 4.9570999 | 4.9779 | 4.9538 | 82174 |
| 1726763400 | 4.9644 | 0.08 | 1.64 | 4.9336 | 4.9644 | 4.9336 | 204426 |
| 1726677000 | 4.8845 | -0.02 | -0.38 | 4.9036 | 4.9048999 | 4.8845 | 26344 |
| 1726590600 | 4.9029 | 0.03 | 0.67 | 4.9055 | 4.9146 | 4.8983 | 53620 |
| 1726504200 | 4.8705 | -0.03 | -0.63 | 4.8961 | 4.8987999 | 4.8705 | 1133985 |
| 1726245000 | 4.9014 | 0.03 | 0.61 | 4.8818 | 4.9014 | 4.8742 | 79539 |
| 1726158600 | 4.8718 | 0.06 | 1.31 | 4.8762 | 4.8856 | 4.8506 | 93190 |
| 1726072200 | 4.809 | -0 | -0.05 | 4.812 | 4.8239 | 4.7836 | 113499 |
| 1725985800 | 4.8114 | -0.02 | -0.35 | 4.8196 | 4.8263999 | 4.804 | 38933 |
| 1725899400 | 4.8284 | 0.04 | 0.88 | 4.8017 | 4.8353 | 4.7997 | 175032 |
| 1725640200 | 4.7861 | -0.07 | -1.46 | 4.8455 | 4.8572 | 4.7806 | 90461 |
| 1725553800 | 4.8568 | -0.02 | -0.34 | 4.8557 | 4.876 | 4.8403 | 273781 |
| 1725467400 | 4.8732 | -0.03 | -0.58 | 4.8425 | 4.882 | 4.8403 | 172283 |
| 1725381000 | 4.9014 | -0.05 | -0.98 | 4.941 | 4.9445 | 4.89 | 105690 |
| 1725294600 | 4.95 | -0 | -0.06 | 4.9471 | 4.95 | 4.9355 | 104808 |
| 1725035400 | 4.9528 | -0.01 | -0.24 | 4.9675 | 4.9818 | 4.9528 | 29486 |
| 1724949000 | 4.9648 | 0.05 | 0.97 | 4.9237 | 4.9685 | 4.9234 | 42979 |
| 1724862600 | 4.9172 | -0 | -0.06 | 4.9311999 | 4.9462 | 4.9172 | 69013 |
| 1724776200 | 4.9201 | -0 | -0.08 | 4.9295 | 4.9342 | 4.9147 | 64416 |
| 1724689800 | 4.9238 | -0.03 | -0.67 | 4.9475 | 4.9603 | 4.916 | 272170 |
