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 | -0.1 | -2.36966824645 | 4.22 | 4.32 | 4.02 | 519410 | 4.19554498 | DR |
| 4 | -0.11 | -2.60047281324 | 4.23 | 5.495 | 4.01 | 602345 | 4.56367135 | DR |
| 12 | 0.58 | 16.384180791 | 3.54 | 5.495 | 3.37 | 444935 | 4.20015083 | DR |
| 26 | 0.29 | 7.57180156658 | 3.83 | 5.495 | 3.36 | 444691 | 4.22812216 | DR |
| 52 | 0.36 | 9.57446808511 | 3.76 | 5.495 | 3.14 | 435119 | 3.97601583 | DR |
| 156 | 0.92 | 28.75 | 3.2 | 6.99 | 1.6535 | 625668 | 4.1945507 | DR |
| 260 | -39.17 | -90.4827904828 | 43.29 | 43.878 | 1.6535 | 738426 | 8.17834881 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782340500 | 4.12 | -0.14 | -3.29 | 4.25 | 4.3 | 4.11 | 288284 |
| 1782254100 | 4.26 | 0.09 | 2.16 | 4.0199999 | 4.32 | 4.0199999 | 853554 |
| 1782167700 | 4.17 | 0.02 | 0.48 | 4.1 | 4.195 | 4.05 | 469183 |
| 1781822100 | 4.15 | -0.07 | -1.66 | 4.22 | 4.29 | 4.07 | 466619 |
| 1781735700 | 4.22 | 0.01 | 0.24 | 4.16 | 4.3 | 4.11 | 506784 |
| 1781649300 | 4.21 | -0.03 | -0.71 | 4.2 | 4.33 | 4.08 | 471942 |
| 1781562900 | 4.24 | -0.08 | -1.85 | 4.41 | 4.465 | 4.15 | 427699 |
| 1781303700 | 4.32 | -0.18 | -4.00 | 4.62 | 4.68 | 4.32 | 309082 |
| 1781217300 | 4.5 | 0.03 | 0.67 | 4.43 | 4.53 | 4.34 | 298611 |
| 1781130900 | 4.47 | -0.07 | -1.54 | 4.48 | 4.63 | 4.43 | 272674 |
| 1781044500 | 4.54 | -0.05 | -1.09 | 4.61 | 4.76 | 4.33 | 553504 |
| 1780958100 | 4.59 | -0.22 | -4.57 | 4.7699999 | 4.7847 | 4.515 | 420434 |
| 1780698900 | 4.8099999 | -0.02 | -0.41 | 4.75 | 4.97 | 4.62 | 675932 |
| 1780612500 | 4.83 | -0.04 | -0.82 | 4.86 | 5.025 | 4.76 | 454972 |
| 1780526100 | 4.87 | -0.39 | -7.41 | 5.2699999 | 5.29 | 4.82 | 687093 |
| 1780439700 | 5.26 | 0.51 | 10.74 | 4.82 | 5.495 | 4.7 | 1434633 |
| 1780353300 | 4.75 | 0.65 | 15.85 | 4.37 | 4.85 | 4.25 | 1673696 |
| 1780094100 | 4.1 | -0.15 | -3.53 | 4.19 | 4.23 | 4.01 | 484303 |
| 1780007700 | 4.25 | 0.02 | 0.47 | 4.23 | 4.39 | 4.19 | 695558 |
| 1779921300 | 4.23 | 0.46 | 12.20 | 4.1 | 4.23 | 3.7901 | 2384612 |
| 1779834900 | 3.77 | 0.13 | 3.57 | 3.64 | 3.83 | 3.51 | 1053221 |
| 1779489300 | 3.64 | -0.13 | -3.45 | 3.64 | 3.77 | 3.565 | 589425 |
| 1779402900 | 3.77 | -0.04 | -1.05 | 3.78 | 3.81 | 3.65 | 219140 |
| 1779316500 | 3.81 | -0.03 | -0.78 | 3.84 | 3.94 | 3.77 | 234903 |
| 1779230100 | 3.84 | -0.07 | -1.66 | 3.88 | 3.945 | 3.8099 | 259776 |
| 1779143700 | 3.905 | 0.01 | 0.39 | 3.91 | 3.96 | 3.855 | 233217 |
| 1778884500 | 3.89 | 0.04 | 1.04 | 3.77 | 3.95 | 3.73 | 241602 |
| 1778798100 | 3.85 | -0.07 | -1.79 | 3.89 | 3.94 | 3.75 | 287539 |
| 1778711700 | 3.92 | 0.05 | 1.29 | 3.83 | 3.945 | 3.79 | 250811 |
| 1778625300 | 3.87 | -0.24 | -5.84 | 4.04 | 4.04 | 3.86 | 328797 |
| 1778538900 | 4.11 | -0.17 | -3.97 | 4.21 | 4.225 | 4.08 | 287447 |
| 1778279700 | 4.28 | 0.3 | 7.54 | 3.95 | 4.285 | 3.9346 | 426242 |
| 1778193300 | 3.98 | -0.13 | -3.16 | 4.11 | 4.15 | 3.92 | 366762 |
| 1778106900 | 4.11 | 0.22 | 5.66 | 3.9 | 4.11 | 3.85 | 462632 |
| 1778020500 | 3.89 | 0.05 | 1.30 | 3.87 | 3.995 | 3.845 | 404402 |
| 1777934100 | 3.84 | 0.09 | 2.40 | 3.75 | 3.87 | 3.72 | 431846 |
| 1777674900 | 3.75 | 0.21 | 5.93 | 3.52 | 3.77 | 3.52 | 181164 |
| 1777588500 | 3.54 | 0.03 | 0.85 | 3.53 | 3.57 | 3.471 | 130243 |
| 1777502100 | 3.51 | 0.08 | 2.33 | 3.43 | 3.52 | 3.37 | 269016 |
| 1777415700 | 3.43 | -0.12 | -3.38 | 3.5 | 3.51 | 3.43 | 147030 |
| 1777329300 | 3.55 | -0.05 | -1.39 | 3.59 | 3.612 | 3.485 | 202671 |
| 1777070100 | 3.6 | 0.03 | 0.84 | 3.57 | 3.645 | 3.56 | 127917 |
| 1776983700 | 3.57 | -0.17 | -4.55 | 3.77 | 3.77 | 3.5435 | 175032 |
| 1776897300 | 3.74 | 0.01 | 0.27 | 3.74 | 3.78 | 3.7 | 164421 |
| 1776810900 | 3.73 | -0.15 | -3.87 | 3.9 | 3.94 | 3.715 | 274148 |
| 1776724500 | 3.88 | -0.12 | -3.00 | 4.025 | 4.025 | 3.875 | 320951 |
| 1776465300 | 4 | 0.06 | 1.52 | 4 | 4.14 | 3.98 | 643695 |
| 1776378900 | 3.94 | -0.03 | -0.76 | 4.16 | 4.16 | 3.94 | 415731 |
| 1776292500 | 3.97 | 0.14 | 3.66 | 3.79 | 3.98 | 3.79 | 387547 |
| 1776206100 | 3.83 | 0.07 | 1.86 | 3.8 | 3.85 | 3.79 | 350033 |
| 1776119700 | 3.76 | 0.05 | 1.35 | 3.6 | 3.78 | 3.6 | 345481 |
| 1775860500 | 3.71 | 0.03 | 0.82 | 3.74 | 3.75 | 3.685 | 153301 |
| 1775774100 | 3.68 | -0.1 | -2.65 | 3.78 | 3.79 | 3.65 | 335916 |
| 1775687700 | 3.78 | 0.12 | 3.28 | 3.77 | 3.85 | 3.77 | 363060 |
| 1775601300 | 3.66 | -0.03 | -0.81 | 3.68 | 3.75 | 3.605 | 168516 |
| 1775514900 | 3.69 | 0.03 | 0.82 | 3.66 | 3.73 | 3.66 | 155913 |
| 1775169300 | 3.66 | 0.02 | 0.55 | 3.54 | 3.665 | 3.54 | 142324 |
| 1775082900 | 3.64 | 0.1 | 2.82 | 3.54 | 3.65 | 3.54 | 153327 |
| 1774996500 | 3.54 | 0.08 | 2.31 | 3.47 | 3.55 | 3.42 | 233893 |
| 1774910100 | 3.46 | 0.05 | 1.47 | 3.46 | 3.49 | 3.42 | 297481 |
| 1774650900 | 3.41 | -0.04 | -1.16 | 3.43 | 3.485 | 3.405 | 299896 |
| 1774564500 | 3.45 | -0.07 | -1.99 | 3.47 | 3.56 | 3.44 | 247900 |
| 1774478100 | 3.52 | 0.11 | 3.23 | 3.45 | 3.535 | 3.44 | 353714 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
