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 | -0.01 | -0.869565217391 | 1.15 | 1.35 | 1.08 | 33718 | 1.20163906 | CS |
| 4 | -0.29 | -20.2797202797 | 1.43 | 1.5711 | 0.98 | 31076 | 1.19654354 | CS |
| 12 | 0.1715 | 17.7077955601 | 0.9685 | 1.8989 | 0.8978 | 44437 | 1.42561339 | CS |
| 26 | 0.18 | 18.75 | 0.96 | 2.05 | 0.84 | 76197 | 1.32890587 | CS |
| 52 | -0.06 | -5 | 1.2 | 2.05 | 0.4576 | 64784 | 1.12019865 | CS |
| 156 | -20.86 | -94.8181818182 | 22 | 23 | 0.4576 | 1148465 | 9.74350271 | CS |
| 260 | -125.36 | -99.0988142292 | 126.5 | 589.8 | 0.4576 | 1670934 | 43.52455564 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 1.18 | -0.12 | -9.23 | 1.29 | 1.35 | 1.18 | 40914 |
| 1732917840 | 1.3 | 0.09 | 7.44 | 1.22 | 1.3 | 1.2078 | 24877 |
| 1732750500 | 1.21 | 0.13 | 12.04 | 1.09 | 1.25 | 1.09 | 52624 |
| 1732664100 | 1.08 | -0.05 | -4.42 | 1.15 | 1.19 | 1.08 | 16455 |
| 1732577700 | 1.1299999 | 0.05 | 4.63 | 1.1299999 | 1.27 | 1.115 | 27459 |
| 1732318500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 17571 |
| 1732232100 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.15 | 1.1 | 11950 |
| 1732145700 | 1.15 | 0.08 | 7.48 | 1.11 | 1.16 | 1.1 | 17297 |
| 1732059300 | 1.07 | 0.01 | 0.94 | 1.08 | 1.176 | 1.02 | 21098 |
| 1731972900 | 1.06 | 0.02 | 1.92 | 1.02 | 1.21 | 1.0043 | 81194 |
| 1731713700 | 1.04 | -0.04 | -3.70 | 1.05 | 1.08 | 0.98 | 35301 |
| 1731627300 | 1.08 | -0.06 | -5.26 | 1.18 | 1.18 | 1.08 | 18046 |
| 1731540900 | 1.1399999 | -0.22 | -16.18 | 1.32 | 1.325 | 1.1 | 85912 |
| 1731454500 | 1.36 | -0.05 | -3.55 | 1.478 | 1.478 | 1.27 | 36049 |
| 1731368100 | 1.41 | -0.02 | -1.40 | 1.41 | 1.46 | 1.34 | 41526 |
| 1731108900 | 1.43 | 0.01 | 0.70 | 1.41 | 1.4898 | 1.3899999 | 18602 |
| 1731022500 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5711 | 1.3977 | 24368 |
| 1730936100 | 1.5 | 0.07 | 4.90 | 1.47 | 1.53 | 1.4000999 | 17980 |
| 1730849700 | 1.43 | 0.01 | 0.70 | 1.43 | 1.43 | 1.35 | 14723 |
| 1730763300 | 1.42 | -0.01 | -0.70 | 1.41 | 1.48 | 1.25 | 38950 |
| 1730500500 | 1.43 | 0.1 | 7.52 | 1.3899999 | 1.47 | 1.32 | 24304 |
| 1730414100 | 1.33 | -0.22 | -14.19 | 1.52 | 1.53 | 1.33 | 50956 |
| 1730327700 | 1.55 | -0.15 | -8.82 | 1.65 | 1.6871 | 1.53 | 39915 |
| 1730241300 | 1.7 | 0.01 | 0.59 | 1.71 | 1.7499 | 1.61 | 14511 |
| 1730154900 | 1.69 | 0 | 0.00 | 1.69 | 1.7182 | 1.62 | 24013 |
| 1729895700 | 1.69 | -0.1 | -5.59 | 1.8 | 1.8989 | 1.6503 | 46093 |
| 1729809300 | 1.79 | -0.05 | -2.72 | 1.83 | 1.89 | 1.78 | 11265 |
| 1729722900 | 1.84 | 0.09 | 5.14 | 1.76 | 1.84 | 1.66 | 47109 |
| 1729636500 | 1.75 | -0.04 | -2.23 | 1.78 | 1.85 | 1.7213 | 40869 |
| 1729550100 | 1.79 | 0.27 | 17.76 | 1.54 | 1.8 | 1.54 | 70316 |
| 1729290900 | 1.52 | 0.06 | 4.11 | 1.46 | 1.53 | 1.4509 | 13180 |
| 1729204500 | 1.46 | -0.02 | -1.35 | 1.47 | 1.54 | 1.45 | 13183 |
| 1729118100 | 1.48 | 0.03 | 2.07 | 1.48 | 1.5643 | 1.456 | 21313 |
| 1729031700 | 1.45 | -0.13 | -8.23 | 1.59 | 1.59 | 1.42 | 32328 |
| 1728945300 | 1.58 | 0.1 | 6.76 | 1.55 | 1.6399999 | 1.55 | 36763 |
| 1728686100 | 1.48 | -0.03 | -1.99 | 1.49 | 1.6682999 | 1.4016 | 59242 |
| 1728599700 | 1.51 | 0.03 | 1.99 | 1.55 | 1.56 | 1.42 | 27626 |
| 1728513300 | 1.4806 | -0.04 | -2.59 | 1.58 | 1.58 | 1.41 | 39109 |
| 1728426900 | 1.52 | -0.21 | -11.94 | 1.7 | 1.7 | 1.52 | 55621 |
| 1728340500 | 1.726 | 0.18 | 11.35 | 1.56 | 1.73 | 1.56 | 50376 |
| 1728081300 | 1.55 | 0.02 | 1.31 | 1.54 | 1.6299999 | 1.4281 | 37482 |
| 1727994900 | 1.53 | -0.19 | -11.05 | 1.73 | 1.73 | 1.3899999 | 85367 |
| 1727908500 | 1.72 | 0.23 | 15.44 | 1.6399999 | 1.7607 | 1.5224 | 154194 |
| 1727822100 | 1.49 | 0.2 | 15.50 | 1.36 | 1.56 | 1.3109 | 70778 |
| 1727735700 | 1.29 | -0.21 | -14.00 | 1.5 | 1.6399999 | 1.25 | 127384 |
| 1727476500 | 1.5 | 0.4 | 36.36 | 1.16 | 1.57 | 1.16 | 583526 |
| 1727390100 | 1.1 | -0.08 | -6.78 | 1.24 | 1.243 | 1.1 | 10710 |
| 1727303700 | 1.18 | 0.1 | 9.25 | 1.2 | 1.2 | 1.095 | 14500 |
| 1727217300 | 1.0801 | -0.03 | -2.69 | 1.19 | 1.21 | 1.04 | 9548 |
| 1727130900 | 1.11 | -0.12 | -9.76 | 1.29 | 1.29 | 1.11 | 23690 |
| 1726871700 | 1.23 | 0.02 | 1.28 | 1.23 | 1.23 | 1.09 | 22825 |
| 1726785300 | 1.2145 | 0 | 0.37 | 1.19 | 1.25 | 1.1500999 | 16167 |
| 1726698900 | 1.21 | 0.02 | 1.68 | 1.1399999 | 1.25 | 1.1399999 | 14322 |
| 1726612500 | 1.19 | 0.06 | 5.31 | 1.16 | 1.21 | 1.16 | 9620 |
| 1726526100 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.15 | 1.0386 | 14640 |
| 1726266900 | 1.1 | 0.16 | 16.90 | 0.988 | 1.16 | 0.988 | 67969 |
| 1726180500 | 0.941 | 0.021 | 2.28 | 0.92 | 0.96 | 0.91 | 8802 |
| 1726094100 | 0.92 | -0.0251 | -2.66 | 0.9195 | 0.945 | 0.8978 | 5949 |
| 1726007700 | 0.9451 | 0.0367 | 4.04 | 0.9685 | 1.03 | 0.90078 | 10205 |
| 1725921300 | 0.9084 | -0.0516 | -5.38 | 0.9825 | 1.03 | 0.9 | 19851 |
| 1725662100 | 0.96 | -0.15 | -13.51 | 1.1 | 1.11 | 0.85 | 23706 |
| 1725575700 | 1.11 | -0.04 | -3.48 | 1.17 | 1.2 | 1.1 | 9254 |
| 1725489300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.2999 | 1.15 | 11932 |
| 1725402900 | 1.22 | 0.01 | 1.09 | 1.21 | 1.3686 | 1.202 | 5221 |
