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 | -0.32 | -13.0612244898 | 2.45 | 2.45 | 2 | 99743 | 2.24535373 | CS |
| 4 | -0.47 | -18.0769230769 | 2.6 | 2.84 | 2 | 134797 | 2.47319556 | CS |
| 12 | -0.11 | -4.91071428571 | 2.24 | 2.84 | 1.551 | 183546 | 2.19050347 | CS |
| 26 | -0.17 | -7.39130434783 | 2.3 | 3.0801 | 1.29 | 249303 | 2.30697425 | CS |
| 52 | -0.17 | -7.39130434783 | 2.3 | 3.0801 | 1.29 | 249303 | 2.30697425 | CS |
| 156 | -0.17 | -7.39130434783 | 2.3 | 3.0801 | 1.29 | 249303 | 2.30697425 | CS |
| 260 | -0.17 | -7.39130434783 | 2.3 | 3.0801 | 1.29 | 249303 | 2.30697425 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.15 | -0.04 | -1.83 | 2.18 | 2.2437999 | 2.09 | 184369 |
| 1732145700 | 2.19 | -0.1 | -4.37 | 2.255 | 2.3165 | 2.16 | 47189 |
| 1732059300 | 2.29 | -0.04 | -1.72 | 2.33 | 2.3713 | 2.19 | 67377 |
| 1731972900 | 2.33 | 0.22 | 10.43 | 2.07 | 2.38 | 2.07 | 187357 |
| 1731713700 | 2.11 | -0.14 | -6.22 | 2.21 | 2.43 | 2 | 119138 |
| 1731627300 | 2.25 | -0.2 | -8.16 | 2.45 | 2.45 | 2.2 | 72648 |
| 1731540900 | 2.45 | 0.13 | 5.60 | 2.3283 | 2.49 | 2.16 | 132666 |
| 1731454500 | 2.32 | -0.03 | -1.28 | 2.37 | 2.37 | 2.25 | 64718 |
| 1731368100 | 2.35 | -0.16 | -6.37 | 2.4912 | 2.54 | 2.23 | 114300 |
| 1731108900 | 2.5099999 | -0.01 | -0.40 | 2.4514 | 2.5360999 | 2.33 | 206967 |
| 1731022500 | 2.52 | 0.02 | 0.80 | 2.5 | 2.57 | 2.44 | 266965 |
| 1730936100 | 2.5 | 0.22 | 9.65 | 2.4674999 | 2.75 | 2.32 | 186912 |
| 1730849700 | 2.2799999 | -0.08 | -3.39 | 2.27 | 2.4 | 2.22 | 85498 |
| 1730763300 | 2.36 | -0.03 | -1.26 | 2.33 | 2.4305 | 2.25 | 93838 |
| 1730500500 | 2.39 | -0.09 | -3.63 | 2.466 | 2.5299999 | 2.3 | 105279 |
| 1730414100 | 2.48 | 0.02 | 0.81 | 2.46 | 2.6002 | 2.435 | 175917 |
| 1730327700 | 2.46 | -0.05 | -1.99 | 2.55 | 2.69 | 2.45 | 71415 |
| 1730241300 | 2.5099999 | -0.31 | -10.99 | 2.8169 | 2.82 | 2.39 | 158842 |
| 1730154900 | 2.82 | 0.02 | 0.71 | 2.83 | 2.84 | 2.72 | 98222 |
| 1729895700 | 2.8 | 0.1 | 3.70 | 2.71 | 2.83 | 2.7 | 139769 |
| 1729809300 | 2.7 | 0.16 | 6.30 | 2.6 | 2.77 | 2.6 | 265343 |
| 1729722900 | 2.54 | 0.08 | 3.25 | 2.435 | 2.59 | 2.41 | 85988 |
| 1729636500 | 2.46 | -0.01 | -0.40 | 2.33 | 2.5299999 | 2.33 | 132788 |
| 1729550100 | 2.47 | -0.03 | -1.20 | 2.47 | 2.6 | 2.4065 | 132985 |
| 1729290900 | 2.5 | 0.05 | 2.04 | 2.44 | 2.5099999 | 2.35 | 142818 |
| 1729204500 | 2.45 | 0.19 | 8.41 | 2.18 | 2.52 | 2.16 | 375661 |
| 1729118100 | 2.2599999 | 0.12 | 5.61 | 2.0099999 | 2.3013 | 2.0099999 | 283144 |
| 1729031700 | 2.14 | 0.36 | 20.22 | 1.76 | 2.2 | 1.76 | 338012 |
| 1728945300 | 1.78 | -0.03 | -1.66 | 1.81 | 1.825 | 1.75 | 34805 |
| 1728686100 | 1.81 | 0.06 | 3.43 | 1.75 | 1.83 | 1.74 | 124000 |
| 1728599700 | 1.75 | 0.04 | 2.34 | 1.7496 | 1.75 | 1.65 | 215840 |
| 1728513300 | 1.71 | 0.02 | 1.18 | 1.72 | 1.7792 | 1.6901 | 116180 |
| 1728426900 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.551 | 220047 |
| 1728340500 | 1.75 | -0.05 | -2.78 | 1.77 | 1.81 | 1.71 | 57681 |
| 1728081300 | 1.8 | 0.03 | 1.69 | 1.77 | 1.84 | 1.75 | 77230 |
| 1727994900 | 1.77 | -0.01 | -0.56 | 1.78 | 1.83 | 1.75 | 43980 |
| 1727908500 | 1.78 | -0.05 | -2.73 | 1.89 | 1.89 | 1.76 | 103513 |
| 1727822100 | 1.83 | 0.06 | 3.39 | 1.77 | 1.88 | 1.74 | 128305 |
| 1727735520 | 1.77 | -0.04 | -2.21 | 1.8 | 1.88 | 1.73 | 176635 |
| 1727476500 | 1.81 | 0.03 | 1.69 | 1.77 | 1.88 | 1.77 | 88543 |
| 1727390100 | 1.78 | 0.01 | 0.56 | 1.8 | 1.8172 | 1.7 | 163290 |
| 1727303700 | 1.77 | -0.12 | -6.10 | 1.88 | 1.92 | 1.76 | 129819 |
| 1727217300 | 1.885 | -0.05 | -2.33 | 2.0099999 | 2.0099999 | 1.84 | 217529 |
| 1727130900 | 1.93 | -0.1 | -4.93 | 2.05 | 2.06 | 1.88 | 198786 |
| 1726871700 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.07 | 1.92 | 390662 |
| 1726785300 | 2.05 | -0.03 | -1.44 | 2.09 | 2.14 | 1.982 | 184888 |
| 1726698900 | 2.08 | -0.05 | -2.35 | 2.13 | 2.2 | 2.02 | 185301 |
| 1726612500 | 2.13 | 0.13 | 6.50 | 2 | 2.21 | 1.96 | 200449 |
| 1726526100 | 2 | -0.18 | -8.26 | 2.13 | 2.1396 | 2 | 259830 |
| 1726266900 | 2.18 | -0.09 | -3.96 | 2.21 | 2.4 | 2.1 | 308147 |
| 1726180500 | 2.27 | -0.05 | -2.16 | 2.33 | 2.43 | 2.21 | 215966 |
| 1726094100 | 2.32 | 0.29 | 14.29 | 2.04 | 2.38 | 1.92 | 375381 |
| 1726007700 | 2.0299999 | -0.08 | -3.79 | 2.0337 | 2.16 | 1.95 | 395653 |
| 1725921300 | 2.11 | 0.01 | 0.48 | 2.08 | 2.2201 | 2.0299999 | 186926 |
| 1725662100 | 2.1 | 0.04 | 1.94 | 1.94 | 2.2 | 1.91 | 319366 |
| 1725575700 | 2.06 | -0.13 | -5.94 | 2.202 | 2.2299 | 2 | 266771 |
| 1725489300 | 2.19 | -0.13 | -5.60 | 2.2799999 | 2.35 | 2.17 | 278904 |
| 1725402900 | 2.32 | -0.09 | -3.73 | 2.48 | 2.49 | 2.232 | 213632 |
| 1725057300 | 2.41 | 0.1 | 4.33 | 2.2799999 | 2.43 | 2.27 | 224494 |
| 1724970900 | 2.31 | -0.01 | -0.43 | 2.24 | 2.34 | 2.13 | 373840 |
| 1724884500 | 2.32 | -0.14 | -5.69 | 2.5 | 2.71 | 2.1301 | 559568 |
| 1724798100 | 2.46 | 0.09 | 3.80 | 2.46 | 2.69 | 2.3 | 480200 |
| 1724711700 | 2.37 | -0.17 | -6.69 | 2.58 | 2.8 | 2.35 | 740294 |
| 1724452500 | 2.54 | -0.02 | -0.78 | 2.4 | 2.75 | 2.3501 | 512402 |
| 1724366100 | 2.56 | -0.19 | -6.91 | 2.75 | 3.0801 | 2.55 | 558518 |
