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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.38 | -0.74 | -17.96 | 3.5334 | 3.55 | 3.38 | 57205 |
| 1741023000 | 4.1198 | 0.25 | 6.45 | 4.1906 | 4.3187 | 4.1197 | 50350 |
| 1740763800 | 3.87 | -0.2 | -4.86 | 3.6923 | 3.87 | 3.6923 | 3832 |
| 1740677400 | 4.0677 | 0.12 | 3.15 | 4.2685 | 4.2685 | 4.0677 | 25 |
| 1740591000 | 3.9433 | 0.16 | 4.26 | 3.8973 | 3.95 | 3.8973 | 7290 |
| 1740504600 | 3.7823 | -0.43 | -10.28 | 3.7318 | 3.947 | 3.66 | 200 |
| 1740418200 | 4.2157 | -0.38 | -8.36 | 4.213 | 4.22 | 4.208 | 60026 |
| 1740159000 | 4.6003999 | 0.26 | 6.10 | 4.6778 | 4.6778 | 4.4549 | 765 |
| 1740072600 | 4.336 | 0.1 | 2.40 | 4.457 | 4.457 | 4.2714 | 652 |
| 1739986200 | 4.2345 | 0.03 | 0.72 | 4.4067999 | 4.4067999 | 4.2251 | 603 |
| 1739899800 | 4.2044 | -0.27 | -6.10 | 4.4522 | 4.4522 | 4.2044 | 500 |
| 1739813400 | 4.4774 | -0.18 | -3.94 | 4.444 | 4.482 | 4.444 | 1400 |
| 1739554200 | 4.6609999 | 0.12 | 2.72 | 4.7859 | 4.7859 | 4.57 | 5555 |
| 1739467800 | 4.5374 | -0.17 | -3.58 | 4.5374 | 4.7478 | 4.5374 | 590 |
| 1739381400 | 4.7059 | 0 | 0.00 | 4.7059 | 4.7059 | 4.7059 | 0 |
| 1739295000 | 4.7059 | 0.14 | 2.98 | 4.9042 | 4.9042 | 4.7059 | 500 |
| 1739208600 | 4.5696 | 0.02 | 0.53 | 4.5696 | 4.7128 | 4.5696 | 0 |
| 1738949400 | 4.5457 | 0.06 | 1.42 | 4.4543 | 4.6243 | 4.4543 | 815 |
| 1738863000 | 4.4822 | -0.33 | -6.86 | 4.9075 | 4.9614 | 4.4822 | 500 |
| 1738776600 | 4.8122999 | 0.02 | 0.32 | 5.0039 | 5.0039 | 4.8122999 | 0 |
| 1738690200 | 4.797 | -0.09 | -1.74 | 4.656 | 4.797 | 4.6524 | 2951 |
| 1738603800 | 4.882 | -1.5 | -23.49 | 4.5778 | 4.882 | 4.44 | 42941 |
| 1738344600 | 6.3807 | 0.25 | 4.16 | 6.205 | 6.463 | 6.1665 | 9 |
| 1738258200 | 6.1259 | 0.14 | 2.41 | 5.9902 | 6.2667 | 5.9814999 | 5 |
| 1738171800 | 5.9814999 | -0.13 | -2.16 | 6.228 | 6.228 | 5.9814999 | 0 |
| 1738085400 | 6.1136 | 0.06 | 1.03 | 6.0853 | 6.3511 | 6.0853 | 25 |
| 1737999000 | 6.0513 | -0.41 | -6.40 | 5.9673999 | 6.0797 | 5.88 | 7264 |
| 1737739800 | 6.4652 | 0 | 0.02 | 6.6485 | 6.6485 | 6.3554 | 200 |
| 1737653400 | 6.464 | -0.12 | -1.80 | 6.3705 | 6.6247999 | 6.3705 | 450 |
| 1737567000 | 6.5822 | -0.13 | -1.93 | 6.8779 | 6.8779 | 6.5757 | 1 |
| 1737480600 | 6.7115 | 0 | 0.00 | 6.7115 | 6.7115 | 6.7115 | 0 |
| 1737394200 | 6.7115 | -0.79 | -10.56 | 7.0124 | 7.03 | 6.6701 | 1 |
| 1737135000 | 7.5036 | 0.27 | 3.78 | 7.5375 | 7.7603 | 7.4459 | 2478 |
| 1737048600 | 7.23 | 0.6 | 8.97 | 7.1023 | 7.314 | 7.0091 | 4683 |
| 1736962200 | 6.6348 | 0.01 | 0.22 | 6.7275 | 6.9491 | 6.62 | 36 |
| 1736875800 | 6.62 | 0.66 | 11.00 | 6.4067 | 6.62 | 6.4067 | 1304 |
| 1736789400 | 5.9642 | -0.7 | -10.45 | 6.5156 | 6.5156 | 5.9642 | 1926 |
| 1736530200 | 6.66 | -0.11 | -1.69 | 6.7983 | 6.9982 | 6.66 | 17662 |
| 1736443800 | 6.7744 | -0.1 | -1.50 | 6.617 | 6.8 | 6.617 | 900 |
| 1736357400 | 6.8774 | -0.45 | -6.17 | 7.0499 | 7.162 | 6.8774 | 6500 |
| 1736271000 | 7.3295 | -0.7 | -8.70 | 7.8416 | 8.1475 | 7.2748 | 250 |
| 1736184600 | 8.0277 | 0.42 | 5.47 | 8.101 | 8.101 | 7.8155 | 68683 |
| 1735925400 | 7.6113 | 0.43 | 6.01 | 7.3118 | 7.6113 | 7.1213 | 36754 |
| 1735839000 | 7.18 | 0.76 | 11.75 | 7.1249 | 7.3212 | 7.1078 | 60 |
| 1735666200 | 6.4248 | 0.16 | 2.62 | 6.5577 | 6.5577 | 6.2962 | 1340 |
| 1735579800 | 6.2605 | -0.22 | -3.34 | 6.5820999 | 6.8637 | 6.233 | 1443 |
| 1735320600 | 6.4769 | -0.49 | -7.05 | 6.9577 | 6.9577 | 6.4769 | 4614 |
| 1735061400 | 6.9684 | 0.53 | 8.16 | 6.9847 | 7.0599 | 6.9168 | 852 |
| 1734975000 | 6.4425 | -0.28 | -4.22 | 6.766 | 6.766 | 6.4425 | 2478 |
| 1734715800 | 6.7266 | -0.74 | -9.90 | 7.2923 | 7.2923 | 6.1121 | 1 |
| 1734629400 | 7.4661 | -0.72 | -8.84 | 7.6724 | 7.6991 | 7.322 | 31272 |
| 1734543000 | 8.19 | -0.87 | -9.56 | 8.2718 | 8.6387 | 8.1693 | 1150 |
| 1734456600 | 9.0558 | 0.24 | 2.77 | 8.81 | 9.1497 | 8.7399 | 4143 |
| 1734370200 | 8.8116 | -0.29 | -3.17 | 9.3208 | 9.3208 | 8.6187 | 1726 |
| 1734111000 | 9.1 | -0.34 | -3.64 | 9.2232 | 9.7284 | 9.1 | 2973 |
| 1734024600 | 9.4437 | 0.84 | 9.71 | 9.4306 | 9.8600999 | 8.9929 | 3000 |
| 1733938200 | 8.6082 | 0.99 | 12.94 | 7.9044 | 8.6082 | 7.9044 | 170756 |
| 1733851800 | 7.6222 | -1.05 | -12.15 | 7.9958 | 8.3029 | 7.5426 | 15 |
| 1733765400 | 8.6762 | -0.51 | -5.58 | 9.5188 | 9.5188 | 8.6509 | 4500 |
| 1733506200 | 9.1885 | -0.02 | -0.26 | 9.8633 | 9.8633 | 9.0434 | 411 |
| 1733419800 | 9.2124 | -0.47 | -4.81 | 9.7466 | 9.7466 | 9.048 | 72044 |
