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 | -0.11 | -3.4375 | 3.2 | 3.25 | 2.7 | 34919 | 3.00482634 | CS |
| 4 | -0.05 | -1.5923566879 | 3.14 | 3.3 | 2.7 | 38715 | 2.96229669 | CS |
| 12 | -0.77 | -19.9481865285 | 3.86 | 3.87 | 2.7 | 25510 | 3.13207893 | CS |
| 26 | -1.45 | -31.9383259912 | 4.54 | 4.73 | 2.7 | 19352 | 3.44645475 | CS |
| 52 | -1.66 | -34.9473684211 | 4.75 | 6.35 | 2.7 | 19027 | 4.13326357 | CS |
| 156 | -1.91 | -38.2 | 5 | 15.82 | 2.7 | 27303 | 7.03269343 | CS |
| 260 | -0.6432 | -17.2291867567 | 3.7332 | 15.82 | 1.95 | 76808 | 5.63444388 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.09 | -0.01 | -0.32 | 3.0956 | 3.14 | 3.0299999 | 12652 |
| 1732232100 | 3.1 | -0.01 | -0.32 | 3.1483 | 3.1483 | 3.0280999 | 12854 |
| 1732145700 | 3.11 | 0.05 | 1.63 | 3.0099999 | 3.17 | 2.9 | 17227 |
| 1732059300 | 3.06 | -0.06 | -1.92 | 3.0101 | 3.2 | 3.0099999 | 19659 |
| 1731972900 | 3.12 | 0.21 | 7.22 | 2.94 | 3.25 | 2.9025 | 36760 |
| 1731713700 | 2.91 | -0.29 | -9.06 | 3.2 | 3.2 | 2.7 | 88094 |
| 1731627300 | 3.2 | 0.43 | 15.52 | 3.0399 | 3.3 | 2.86 | 151376 |
| 1731540900 | 2.77 | -0.11 | -3.82 | 2.925 | 3 | 2.745 | 165245 |
| 1731454500 | 2.88 | 0.03 | 1.05 | 2.9015 | 2.9015 | 2.83 | 16470 |
| 1731368100 | 2.85 | 0.03 | 1.06 | 2.83 | 2.937 | 2.825 | 20797 |
| 1731108900 | 2.82 | -0.01 | -0.35 | 2.95 | 3.09 | 2.79 | 17370 |
| 1731022500 | 2.83 | -0.04 | -1.39 | 2.89 | 2.9699 | 2.83 | 15168 |
| 1730936100 | 2.87 | -0.03 | -1.03 | 2.9 | 2.9198 | 2.7799999 | 55800 |
| 1730849700 | 2.9 | -0.01 | -0.34 | 2.9 | 2.995 | 2.9 | 8561 |
| 1730763300 | 2.91 | -0.04 | -1.36 | 3.0099999 | 3.0099999 | 2.9 | 14239 |
| 1730500500 | 2.95 | 0.03 | 1.03 | 2.9 | 3.1699 | 2.9 | 12983 |
| 1730414100 | 2.92 | -0.04 | -1.35 | 2.95 | 3.0292 | 2.9 | 58950 |
| 1730327700 | 2.96 | -0.11 | -3.58 | 3.0299999 | 3.04 | 2.9591 | 12711 |
| 1730241300 | 3.0699 | -0.06 | -1.94 | 3.1008 | 3.15 | 3 | 34357 |
| 1730154900 | 3.1306 | 0.06 | 2.11 | 3.12 | 3.1828 | 3.0733 | 5031 |
| 1729895700 | 3.0659 | -0.06 | -2.05 | 3.14 | 3.14 | 3.06 | 10656 |
| 1729809300 | 3.13 | -0.01 | -0.32 | 3.14 | 3.22 | 3.05 | 25983 |
| 1729722900 | 3.14 | -0.06 | -1.88 | 3.24 | 3.24 | 3.14 | 8683 |
| 1729636500 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.19 | 5864 |
| 1729550100 | 3.25 | 0.02 | 0.62 | 3.23 | 3.2625 | 3.16 | 18296 |
| 1729290900 | 3.23 | -0.01 | -0.31 | 3.29 | 3.2918 | 3.2 | 9192 |
| 1729204500 | 3.24 | -0.13 | -3.86 | 3.3 | 3.3 | 3.21 | 18457 |
| 1729118100 | 3.37 | 0.24 | 7.50 | 3.2 | 3.4 | 3.2 | 51663 |
| 1729031700 | 3.1349999 | -0.09 | -2.64 | 3.2 | 3.3186 | 3.13 | 39391 |
| 1728945300 | 3.22 | -0.05 | -1.53 | 3.34 | 3.38 | 3.175 | 63088 |
| 1728686100 | 3.27 | 0.02 | 0.74 | 3.27 | 3.4199 | 3.25 | 12584 |
| 1728599700 | 3.246 | -0.01 | -0.28 | 3.25 | 3.3327 | 3.1349999 | 15561 |
| 1728513300 | 3.255 | -0.07 | -2.13 | 3.2799999 | 3.4614 | 3.19 | 12536 |
| 1728426900 | 3.3258 | 0.07 | 2.02 | 3.35 | 3.4774 | 3.3258 | 9408 |
| 1728340500 | 3.2599999 | 0.09 | 2.84 | 3.16 | 3.3384999 | 3.16 | 13775 |
| 1728081300 | 3.17 | -0.11 | -3.35 | 3.3 | 3.3 | 3.1601 | 9091 |
| 1727994900 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.31 | 3.255 | 7170 |
| 1727908500 | 3.3 | 0.09 | 2.80 | 3.2599999 | 3.38 | 3.2599999 | 6340 |
| 1727822100 | 3.21 | -0.1 | -3.02 | 3.3 | 3.41 | 3.21 | 5047 |
| 1727735520 | 3.31 | -0.01 | -0.30 | 3.27 | 3.5099 | 3.25 | 15231 |
| 1727476500 | 3.32 | 0.06 | 1.84 | 3.27 | 3.375 | 3.245 | 8187 |
| 1727390100 | 3.2599999 | 0.04 | 1.24 | 3.23 | 3.32 | 3.23 | 13611 |
| 1727303700 | 3.22 | -0.07 | -2.13 | 3.23 | 3.2895 | 3.22 | 10536 |
| 1727217300 | 3.29 | 0.02 | 0.61 | 3.31 | 3.31 | 3.2201 | 6438 |
| 1727130900 | 3.27 | -0.02 | -0.61 | 3.34 | 3.34 | 3.2081 | 18168 |
| 1726871700 | 3.29 | -0.06 | -1.79 | 3.39 | 3.39 | 3.2 | 25808 |
| 1726785300 | 3.35 | 0.02 | 0.60 | 3.33 | 3.37 | 3.25 | 8116 |
| 1726698900 | 3.33 | 0.02 | 0.60 | 3.3 | 3.33 | 3.2 | 18913 |
| 1726612500 | 3.31 | -0.01 | -0.15 | 3.38 | 3.41 | 3.19 | 31377 |
| 1726526100 | 3.315 | 0 | 0.15 | 3.39 | 3.432977 | 3.3 | 12401 |
| 1726266900 | 3.31 | 0.09 | 2.80 | 3.305 | 3.46 | 3.14 | 17271 |
| 1726180500 | 3.22 | -0.17 | -5.01 | 3.35 | 3.35 | 3 | 69446 |
| 1726094100 | 3.39 | 0 | 0.00 | 3.39 | 3.445 | 3.35 | 6073 |
| 1726007700 | 3.39 | -0.02 | -0.59 | 3.48 | 3.48 | 3.33 | 10331 |
| 1725921300 | 3.41 | -0.01 | -0.27 | 3.44 | 3.5 | 3.25 | 22288 |
| 1725662100 | 3.4192 | -0.24 | -6.58 | 3.5899 | 3.5899 | 3.35 | 42505 |
| 1725575700 | 3.6599 | 0.01 | 0.27 | 3.75 | 3.87 | 3.635 | 7036 |
| 1725489300 | 3.65 | 0.02 | 0.55 | 3.6 | 3.7 | 3.5717 | 19820 |
| 1725402900 | 3.63 | -0.17 | -4.51 | 3.7058 | 3.74 | 3.63 | 3469 |
| 1725057300 | 3.8013 | -0.06 | -1.52 | 3.86 | 3.86 | 3.69 | 31618 |
| 1724970900 | 3.8599 | 0.14 | 3.85 | 3.72 | 3.8599 | 3.72 | 8969 |
| 1724884500 | 3.7169 | -0.09 | -2.46 | 3.99 | 4.03 | 3.69 | 10716 |
| 1724798100 | 3.8106 | -0.04 | -1.02 | 3.76 | 3.91 | 3.76 | 4339 |
| 1724711700 | 3.85 | -0.09 | -2.28 | 3.96 | 4.09 | 3.76 | 27221 |
