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 | 0.38 | 6.52920962199 | 5.82 | 6.2499 | 5.75 | 947216 | 6.0258074 | CS |
| 4 | 1.18 | 23.5059760956 | 5.02 | 6.2499 | 5.02 | 844453 | 5.61706361 | CS |
| 12 | 1.6 | 34.7826086957 | 4.6 | 6.2499 | 3.75 | 932229 | 4.86866558 | CS |
| 26 | 1.94 | 45.5399061033 | 4.26 | 6.9102 | 3.4216 | 1877202 | 5.28612093 | CS |
| 52 | 0.58 | 10.3202846975 | 5.62 | 7.2 | 3.4216 | 1512744 | 5.4219941 | CS |
| 156 | -6.3 | -50.4 | 12.5 | 19.4 | 2.84 | 6577401 | 8.86294182 | CS |
| 260 | -70.4 | -91.9060052219 | 76.6 | 106.4 | 2.84 | 6592910 | 20.00077433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750113300 | 6.15 | 0.3 | 5.13 | 5.98 | 6.2131999 | 5.9436 | 1174280 |
| 1749854100 | 5.85 | -0.24 | -3.94 | 6 | 6.07 | 5.7801 | 819153 |
| 1749767700 | 6.09 | 0.05 | 0.83 | 6.05 | 6.11 | 5.93 | 585951 |
| 1749681300 | 6.04 | 0.09 | 1.51 | 5.96 | 6.2499 | 5.94 | 1378399 |
| 1749594900 | 5.95 | 0.13 | 2.23 | 5.82 | 5.99 | 5.75 | 778295 |
| 1749508500 | 5.82 | 0.1 | 1.75 | 5.78 | 5.9 | 5.69 | 787502 |
| 1749249300 | 5.72 | 0.31 | 5.73 | 5.42 | 5.75 | 5.42 | 992138 |
| 1749162900 | 5.41 | -0.16 | -2.87 | 5.57 | 5.62 | 5.36 | 573521 |
| 1749076500 | 5.57 | 0.2 | 3.72 | 5.41 | 5.5885 | 5.4 | 623227 |
| 1748990100 | 5.37 | 0.16 | 3.07 | 5.26 | 5.41 | 5.165 | 457652 |
| 1748903700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.375 | 5.1501 | 585068 |
| 1748644500 | 5.3 | -0.23 | -4.07 | 5.48 | 5.5199999 | 5.26 | 640695 |
| 1748558100 | 5.525 | 0.01 | 0.09 | 5.59 | 5.61 | 5.47 | 385371 |
| 1748471700 | 5.5199999 | 0.05 | 0.91 | 5.51 | 5.5599999 | 5.3697 | 637976 |
| 1748385300 | 5.47 | -0.03 | -0.55 | 5.69 | 5.72 | 5.41 | 843112 |
| 1748039700 | 5.5 | 0.01 | 0.18 | 5.35 | 5.515 | 5.33 | 853629 |
| 1747953300 | 5.49 | 0.27 | 5.17 | 5.16 | 5.49 | 5.09 | 822572 |
| 1747866900 | 5.22 | -0.12 | -2.25 | 5.28 | 5.7198 | 5.19 | 1740878 |
| 1747780500 | 5.34 | 0.32 | 6.37 | 5.0199999 | 5.35 | 5.0199999 | 1365190 |
| 1747694100 | 5.0199999 | -0.11 | -2.14 | 4.95 | 5.049 | 4.93 | 656752 |
| 1747434900 | 5.13 | 0.17 | 3.43 | 4.99 | 5.21 | 4.9410999 | 1728247 |
| 1747348500 | 4.96 | -0.08 | -1.59 | 5 | 5.04 | 4.84 | 665008 |
| 1747262100 | 5.04 | -0.12 | -2.33 | 5.17 | 5.19 | 5.0019 | 599772 |
| 1747175700 | 5.16 | 0.1 | 1.98 | 5.08 | 5.25 | 5.05 | 834643 |
| 1747089300 | 5.0599999 | 0.21 | 4.33 | 4.97 | 5.1449999 | 4.9 | 1080021 |
| 1746830100 | 4.85 | 0.1 | 2.11 | 4.75 | 4.9401 | 4.74 | 755008 |
| 1746743700 | 4.75 | 0.16 | 3.49 | 4.61 | 4.8099999 | 4.59 | 548028 |
| 1746657300 | 4.59 | -0.02 | -0.43 | 4.64 | 4.68 | 4.545 | 326595 |
| 1746570900 | 4.61 | -0.11 | -2.33 | 4.66 | 4.7 | 4.5415 | 365245 |
| 1746484500 | 4.72 | -0.12 | -2.48 | 4.82 | 4.83 | 4.7 | 545088 |
| 1746225300 | 4.84 | 0.09 | 1.89 | 4.85 | 4.92 | 4.8 | 654715 |
| 1746138900 | 4.75 | 0.11 | 2.37 | 4.66 | 4.785 | 4.55 | 850402 |
| 1746052500 | 4.64 | 0 | 0.00 | 4.5599999 | 4.8587999 | 4.43 | 2330596 |
| 1745966100 | 4.64 | -0.04 | -0.85 | 4.71 | 4.9064 | 4.57 | 1494027 |
| 1745879700 | 4.68 | -0.13 | -2.70 | 4.7699999 | 4.83 | 4.57 | 578880 |
| 1745620500 | 4.8099999 | 0.1 | 2.12 | 4.8099999 | 5 | 4.75 | 1978455 |
| 1745534100 | 4.71 | 0.31 | 7.05 | 4.42 | 4.7801 | 4.4 | 1988460 |
| 1745447700 | 4.4 | 0.14 | 3.29 | 4.37 | 4.5456 | 4.305 | 1002435 |
| 1745361300 | 4.26 | 0.06 | 1.43 | 4.22 | 4.3099999 | 4.2017 | 498267 |
| 1745274900 | 4.2 | -0.24 | -5.41 | 4.39 | 4.4302 | 4.14 | 671502 |
| 1744929300 | 4.44 | 0.1 | 2.30 | 4.36 | 4.46 | 4.2301 | 1192631 |
| 1744842900 | 4.34 | 0.11 | 2.60 | 4.18 | 4.5 | 4.18 | 1333975 |
| 1744756500 | 4.23 | -0.02 | -0.47 | 4.28 | 4.295 | 4.155 | 583101 |
| 1744670100 | 4.25 | -0.03 | -0.70 | 4.17 | 4.3897 | 4.17 | 937826 |
| 1744410900 | 4.28 | 0.17 | 4.14 | 4.13 | 4.29 | 4.08 | 697775 |
| 1744324500 | 4.11 | -0.15 | -3.52 | 4.15 | 4.21 | 4.005 | 678225 |
| 1744238100 | 4.26 | 0.38 | 9.79 | 3.83 | 4.28 | 3.8 | 1430665 |
| 1744151700 | 3.88 | -0.17 | -4.20 | 4.24 | 4.25 | 3.79 | 1201173 |
| 1744065300 | 4.05 | 0.04 | 0.87 | 3.8 | 4.24 | 3.75 | 1115773 |
| 1743806100 | 4.015 | -0.28 | -6.41 | 4.15 | 4.1675 | 3.84 | 1021011 |
| 1743719700 | 4.29 | -0.18 | -4.03 | 4.33 | 4.42 | 4.2699999 | 714773 |
| 1743633300 | 4.47 | 0.1 | 2.29 | 4.37 | 4.5199999 | 4.3099999 | 760658 |
| 1743546900 | 4.37 | -0.02 | -0.46 | 4.38 | 4.5199999 | 4.3 | 796973 |
| 1743460500 | 4.39 | -0.04 | -0.90 | 4.32 | 4.475 | 4.2 | 724788 |
| 1743201300 | 4.43 | -0.19 | -4.11 | 4.62 | 4.65 | 4.37 | 1007267 |
| 1743114900 | 4.62 | 0.21 | 4.76 | 4.45 | 4.8 | 4.41 | 2666762 |
| 1743028500 | 4.41 | -0.11 | -2.43 | 4.5199999 | 4.53 | 4.32 | 772139 |
| 1742942100 | 4.5199999 | -0.05 | -1.09 | 4.6 | 4.6299 | 4.43 | 667322 |
| 1742855700 | 4.57 | 0.11 | 2.47 | 4.57 | 4.6449999 | 4.5046 | 857983 |
| 1742596500 | 4.46 | -0.11 | -2.41 | 4.5 | 4.5683 | 4.3902 | 1072749 |
| 1742510100 | 4.57 | 0.23 | 5.30 | 4.35 | 5.0199999 | 4.33 | 3395230 |
| 1742423700 | 4.34 | 0.02 | 0.46 | 4.33 | 4.43 | 4.3 | 612826 |
| 1742337300 | 4.32 | -0.07 | -1.59 | 4.46 | 4.4997999 | 4.305 | 902030 |
| 1742250900 | 4.39 | -0.02 | -0.45 | 4.3099999 | 4.5599999 | 4.28 | 1145171 |
