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 | -0.29 | -9.83050847458 | 2.95 | 3 | 2.33 | 155863 | 2.44855145 | CS |
| 4 | -0.34 | -11.3333333333 | 3 | 3.75 | 2.33 | 97216 | 2.82864609 | CS |
| 12 | -0.98 | -26.9230769231 | 3.64 | 4.72 | 2.33 | 72187 | 3.11999756 | CS |
| 26 | -8.81 | -76.8090671316 | 11.47 | 11.87 | 2.33 | 80040 | 4.0698723 | CS |
| 52 | -57.31 | -95.5644488911 | 59.97 | 59.97 | 2.33 | 68346 | 7.24489471 | CS |
| 156 | -57.31 | -95.5644488911 | 59.97 | 59.97 | 2.33 | 22782 | 7.24489471 | CS |
| 260 | -26.77 | -90.9616038056 | 29.43 | 60 | 2.33 | 81603 | 48.78618797 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 2.56 | 0.21 | 8.94 | 2.41 | 2.6349999 | 2.41 | 108447 |
| 1732318500 | 2.35 | -0.22 | -8.56 | 2.615 | 2.7 | 2.33 | 294281 |
| 1732232100 | 2.57 | -0.14 | -5.17 | 2.74 | 2.74 | 2.5 | 96225 |
| 1732145700 | 2.71 | 0.02 | 0.74 | 2.735 | 2.77 | 2.69 | 46003 |
| 1732059300 | 2.69 | -0.3 | -10.03 | 2.9502 | 3 | 2.625 | 86557 |
| 1731972900 | 2.99 | -0.02 | -0.66 | 2.9558 | 3.06 | 2.9558 | 298457 |
| 1731713700 | 3.0099999 | -0.23 | -7.10 | 3.23 | 3.23 | 2.8849999 | 107822 |
| 1731627300 | 3.24 | -0.33 | -9.24 | 3.49 | 3.6 | 3.24 | 57668 |
| 1731540900 | 3.57 | -0.13 | -3.51 | 3.75 | 3.75 | 3.56 | 43195 |
| 1731454500 | 3.7 | 0.12 | 3.35 | 3.56 | 3.705 | 3.56 | 53908 |
| 1731368100 | 3.58 | 0.08 | 2.29 | 3.48 | 3.66 | 3.31 | 50147 |
| 1731108900 | 3.5 | 0.18 | 5.42 | 3.4 | 3.57 | 3.245 | 49550 |
| 1731022500 | 3.32 | 0.15 | 4.73 | 3.18 | 3.43 | 3.1111 | 49336 |
| 1730936100 | 3.17 | 0.18 | 6.02 | 3.09 | 3.25 | 3.0093 | 81361 |
| 1730849700 | 2.99 | 0.08 | 2.75 | 2.89 | 3.08 | 2.82 | 41689 |
| 1730763300 | 2.91 | -0.07 | -2.35 | 3.0099999 | 3.04 | 2.91 | 32712 |
| 1730500500 | 2.98 | 0.06 | 2.05 | 2.94 | 3 | 2.94 | 28803 |
| 1730414100 | 2.92 | 0 | 0.00 | 2.97 | 3 | 2.8329 | 42300 |
| 1730327700 | 2.92 | -0.21 | -6.71 | 3.0299999 | 3.11 | 2.91 | 36762 |
| 1730241300 | 3.13 | 0.13 | 4.33 | 2.95 | 3.205 | 2.89 | 115686 |
| 1730154900 | 3 | 0.08 | 2.74 | 3.0299999 | 3.07 | 2.88 | 59123 |
| 1729895700 | 2.92 | -0.07 | -2.34 | 2.99 | 3.059 | 2.82 | 101693 |
| 1729809300 | 2.99 | -0.03 | -0.99 | 3.089 | 3.089 | 2.89 | 83696 |
| 1729722900 | 3.02 | -0.01 | -0.33 | 3 | 3.05 | 2.95 | 88982 |
| 1729636500 | 3.0299999 | 0 | 0.00 | 3.0099999 | 3.09 | 2.9 | 61434 |
| 1729550100 | 3.0299999 | -0.02 | -0.66 | 2.94 | 3.0799 | 2.94 | 72650 |
| 1729290900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.13 | 2.98 | 52530 |
| 1729204500 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.0779 | 2.97 | 51370 |
| 1729118100 | 3.04 | 0 | 0.00 | 3.1 | 3.1 | 2.99 | 58066 |
| 1729031700 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.12 | 2.97 | 95077 |
| 1728945300 | 3.02 | 0 | 0.00 | 3.02 | 3.11 | 2.96 | 81013 |
| 1728686100 | 3.02 | 0.09 | 3.07 | 3.045 | 3.149 | 2.92 | 45701 |
| 1728599700 | 2.93 | 0.03 | 1.03 | 2.95 | 3.15 | 2.9 | 37461 |
| 1728513300 | 2.9 | -0.15 | -4.92 | 3.02 | 3.05 | 2.9 | 24053 |
| 1728426900 | 3.05 | -0.08 | -2.56 | 3.18 | 3.2799999 | 3.0099999 | 37728 |
| 1728340500 | 3.13 | -0.05 | -1.57 | 3.18 | 3.39 | 3.1 | 28601 |
| 1728081300 | 3.18 | 0.05 | 1.60 | 3.19 | 3.27 | 3.08 | 40270 |
| 1727994900 | 3.13 | 0.01 | 0.32 | 3.215 | 3.25 | 3 | 51801 |
| 1727908500 | 3.12 | -0.14 | -4.29 | 3.25 | 3.305 | 3.07 | 46654 |
| 1727822100 | 3.2599999 | -0.21 | -6.05 | 3.49 | 3.49 | 3.25 | 57991 |
| 1727735520 | 3.47 | 0.08 | 2.36 | 3.365 | 3.51 | 3.27 | 48106 |
| 1727476500 | 3.39 | -0.13 | -3.69 | 3.52 | 3.58 | 3.27 | 38962 |
| 1727390100 | 3.52 | 0.07 | 2.03 | 3.48 | 3.56 | 3.32 | 29208 |
| 1727303700 | 3.45 | 0.06 | 1.77 | 3.42 | 3.6 | 3.2 | 34073 |
| 1727217300 | 3.39 | -0.31 | -8.38 | 3.75 | 3.83 | 3.12 | 97087 |
| 1727130900 | 3.7 | -0.7 | -15.91 | 4.46 | 4.565 | 3.62 | 51812 |
| 1726871700 | 4.4 | 0.13 | 3.04 | 4.25 | 4.72 | 3.96 | 237679 |
| 1726785300 | 4.2699999 | 0.8 | 23.05 | 3.54 | 4.44 | 3.4807 | 104475 |
| 1726698900 | 3.47 | 0.05 | 1.46 | 3.47 | 3.6449 | 3.29 | 211944 |
| 1726612500 | 3.42 | -0.35 | -9.28 | 3.8688 | 3.878 | 3.36 | 52160 |
| 1726526100 | 3.77 | 0.18 | 5.01 | 3.67 | 3.8 | 3.49 | 50121 |
| 1726266900 | 3.59 | 0.38 | 11.84 | 3.2799999 | 3.59 | 3.23 | 32847 |
| 1726180500 | 3.21 | 0.14 | 4.56 | 3.145 | 3.3 | 3.07 | 28227 |
| 1726094100 | 3.07 | -0.16 | -4.95 | 3.2 | 3.2482 | 3.06 | 20998 |
| 1726007700 | 3.23 | 0.03 | 0.94 | 3.332 | 3.332 | 3.13 | 19205 |
| 1725921300 | 3.2 | 0.07 | 2.24 | 3.16 | 3.29 | 3.09 | 17671 |
| 1725662100 | 3.13 | -0.07 | -2.19 | 3.17 | 3.25 | 3.04 | 17687 |
| 1725575700 | 3.2 | -0.17 | -5.04 | 3.31 | 3.31 | 3.055 | 37008 |
| 1725489300 | 3.37 | -0.03 | -0.88 | 3.4 | 3.53 | 3.32 | 24138 |
| 1725402900 | 3.4 | -0.22 | -6.08 | 3.69 | 3.69 | 3.4 | 23347 |
| 1725057300 | 3.62 | 0.16 | 4.62 | 3.475 | 3.63 | 3.39 | 45048 |
| 1724970900 | 3.46 | -0.13 | -3.62 | 3.64 | 3.66 | 3.3 | 39791 |
| 1724884500 | 3.59 | -0.22 | -5.77 | 3.82 | 3.9 | 3.53 | 21583 |
| 1724798100 | 3.81 | -0.12 | -3.05 | 3.96 | 3.96 | 3.61 | 24623 |
| 1724711700 | 3.93 | 0.19 | 5.08 | 3.79 | 3.93 | 3.63 | 72513 |
