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 | -0.4739 | -11.7593052109 | 4.03 | 4.37 | 3.51 | 273186 | 3.73157319 | CS |
| 4 | -1.0439 | -22.6934782609 | 4.6 | 5.44 | 3.51 | 400855 | 4.14033392 | CS |
| 12 | 0.4061 | 12.8920634921 | 3.15 | 6.59 | 2.4 | 451052 | 4.23187737 | CS |
| 26 | -0.6439 | -15.330952381 | 4.2 | 6.59 | 2.4 | 293751 | 4.01588884 | CS |
| 52 | 1.8761 | 111.672619048 | 1.68 | 34.94 | 1.5 | 1979829 | 8.89675857 | CS |
| 156 | -0.3839 | -9.74365482234 | 3.94 | 34.94 | 0.91 | 1192449 | 8.20560266 | CS |
| 260 | -0.3839 | -9.74365482234 | 3.94 | 34.94 | 0.91 | 1192449 | 8.20560266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.58 | -0.01 | -0.28 | 3.62 | 3.7672 | 3.55 | 124657 |
| 1738280100 | 3.59 | -0.1 | -2.71 | 3.71 | 3.7142 | 3.51 | 159313 |
| 1738193700 | 3.69 | -0.01 | -0.27 | 3.75 | 3.78 | 3.555 | 183524 |
| 1738107300 | 3.7 | 0.14 | 3.93 | 3.63 | 3.785 | 3.57 | 319018 |
| 1738020900 | 3.56 | -0.64 | -15.24 | 3.96 | 3.96 | 3.54 | 452425 |
| 1737761700 | 4.2 | 0.18 | 4.48 | 4.03 | 4.37 | 4.0199999 | 251652 |
| 1737675300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1737588900 | 4.0199999 | 0.18 | 4.69 | 3.9 | 4.228 | 3.9 | 382264 |
| 1737502500 | 3.84 | -0.03 | -0.78 | 3.91 | 3.95 | 3.7 | 187549 |
| 1737156900 | 3.87 | -0.04 | -1.02 | 3.98 | 4.17 | 3.8 | 188513 |
| 1737070500 | 3.91 | -0.09 | -2.25 | 4.08 | 4.23 | 3.67 | 684102 |
| 1736984100 | 4 | 0.46 | 12.99 | 3.63 | 4.0699 | 3.59 | 661258 |
| 1736897700 | 3.54 | -0.1 | -2.75 | 3.73 | 3.7733 | 3.51 | 288003 |
| 1736811300 | 3.64 | -0.24 | -6.19 | 4.14 | 4.14 | 3.51 | 365247 |
| 1736552100 | 3.88 | -0.19 | -4.67 | 4.13 | 4.15 | 3.8 | 196942 |
| 1736379300 | 4.07 | -0.49 | -10.75 | 4.4 | 4.48 | 4 | 406757 |
| 1736292900 | 4.5599999 | -0.09 | -1.94 | 4.87 | 4.87 | 4.39 | 447138 |
| 1736206500 | 4.65 | -0.49 | -9.53 | 5.19 | 5.19 | 4.5336 | 793257 |
| 1735947300 | 5.14 | 0.39 | 8.21 | 4.69 | 5.44 | 4.68 | 776805 |
| 1735860900 | 4.75 | -0.17 | -3.46 | 4.65 | 5.01 | 4.25 | 913488 |
| 1735688100 | 4.92 | -0.87 | -15.03 | 6 | 6.59 | 4.72 | 2011422 |
| 1735601700 | 5.79 | 1.72 | 42.26 | 4.21 | 5.94 | 3.95 | 3751927 |
| 1735342500 | 4.07 | 0.39 | 10.60 | 3.611 | 4.2699999 | 3.5159 | 688345 |
| 1735256100 | 3.68 | 0.19 | 5.44 | 3.64 | 3.7257 | 3.32 | 270224 |
| 1735077840 | 3.49 | -0.13 | -3.59 | 3.72 | 3.72 | 3.46 | 182256 |
| 1734996900 | 3.62 | -0.38 | -9.50 | 3.92 | 3.96 | 3.58 | 274777 |
| 1734737700 | 4 | -0.12 | -2.91 | 4 | 4.2 | 3.77 | 448368 |
| 1734651300 | 4.12 | 0.44 | 11.96 | 3.73 | 4.2099 | 3.62 | 398291 |
| 1734564900 | 3.68 | -0.37 | -9.14 | 4.1 | 4.12 | 3.61 | 362363 |
| 1734478500 | 4.05 | -0.24 | -5.59 | 4.37 | 4.46 | 3.8854 | 302663 |
| 1734392100 | 4.29 | 0.59 | 15.95 | 3.78 | 4.32 | 3.6362 | 498777 |
| 1734132900 | 3.7 | -0.07 | -1.86 | 3.83 | 3.845 | 3.62 | 169279 |
| 1734046500 | 3.77 | -0.23 | -5.75 | 3.88 | 3.9696 | 3.61 | 267248 |
| 1733960100 | 4 | 0.18 | 4.71 | 3.9505 | 4.8099999 | 3.86 | 1074371 |
| 1733873700 | 3.82 | -0.23 | -5.68 | 4.0599999 | 4.1 | 3.6 | 404682 |
| 1733787300 | 4.05 | 0.32 | 8.58 | 3.7 | 4.5986 | 3.64 | 1258476 |
| 1733528100 | 3.73 | 0.4 | 12.01 | 3.37 | 3.85 | 3.3 | 694697 |
| 1733441700 | 3.33 | 0.11 | 3.42 | 3.24 | 3.42 | 3.12 | 302233 |
| 1733355300 | 3.22 | 0.16 | 5.23 | 3.06 | 3.27 | 3.06 | 237834 |
| 1733268900 | 3.06 | -0.1 | -3.16 | 3.11 | 3.23 | 3.06 | 120928 |
| 1733182500 | 3.16 | -0.11 | -3.36 | 3.22 | 3.3 | 3.1 | 218945 |
| 1732917840 | 3.27 | 0.22 | 7.21 | 3.0309 | 3.27 | 3.005 | 168702 |
| 1732750500 | 3.05 | 0.16 | 5.54 | 2.861 | 3.06 | 2.7799999 | 155128 |
| 1732664100 | 2.89 | -0.09 | -3.02 | 3.12 | 3.12 | 2.82 | 137893 |
| 1732577700 | 2.98 | -0.04 | -1.32 | 3.1 | 3.35 | 2.9601 | 280303 |
| 1732318500 | 3.02 | 0.27 | 9.82 | 2.7102 | 3.05 | 2.54 | 232845 |
| 1732232100 | 2.75 | 0.09 | 3.38 | 2.66 | 2.8 | 2.6 | 159286 |
| 1732145700 | 2.66 | -0.06 | -2.21 | 2.75 | 2.7845 | 2.6 | 140362 |
| 1732059300 | 2.72 | 0.16 | 6.25 | 2.5599 | 2.7498999 | 2.4 | 169642 |
| 1731972900 | 2.56 | -0.05 | -1.92 | 2.61 | 2.65 | 2.47 | 243417 |
| 1731713700 | 2.61 | -0.09 | -3.33 | 2.6448999 | 2.71 | 2.6001 | 123497 |
| 1731627300 | 2.7 | -0.03 | -1.10 | 2.6001 | 2.708 | 2.5 | 130524 |
| 1731540900 | 2.73 | -0.13 | -4.55 | 2.8734 | 2.93 | 2.57 | 245618 |
| 1731454500 | 2.86 | -0.11 | -3.70 | 2.89 | 3.0299999 | 2.8 | 186488 |
| 1731368100 | 2.97 | 0 | 0.00 | 2.97 | 2.9998999 | 2.83 | 214152 |
| 1731108900 | 2.97 | -0.09 | -2.94 | 3.15 | 3.15 | 2.95 | 102409 |
| 1731022500 | 3.06 | 0.13 | 4.44 | 2.96 | 3.1 | 2.93 | 159994 |
| 1730936100 | 2.93 | -0.09 | -2.98 | 3.021 | 3.0399 | 2.85 | 173399 |
| 1730849700 | 3.02 | 0.24 | 8.63 | 2.94 | 3.09 | 2.84 | 196372 |
| 1730763300 | 2.7799999 | -0.32 | -10.32 | 3.14 | 3.14 | 2.77 | 316576 |
