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 | -0.81 | -11.1111111111 | 7.29 | 7.65 | 5.62 | 117563 | 6.37766548 | CS |
| 4 | 2.85 | 78.5123966942 | 3.63 | 8.75 | 3.41 | 1737106 | 4.80361657 | CS |
| 12 | 2.66 | 69.6335078534 | 3.82 | 8.75 | 2.85 | 674529 | 4.6337406 | CS |
| 26 | -5.05 | -43.7987857762 | 11.53 | 16 | 2.85 | 6781210 | 8.87300435 | CS |
| 52 | -14.52 | -69.1428571429 | 21 | 59.5 | 2.85 | 11124239 | 14.20277074 | CS |
| 156 | -586.24471771 | -98.9067437537 | 592.72471771 | 597.26106179 | 2.85 | 4836883 | 69.43444545 | CS |
| 260 | -721.69867928 | -99.1101085236 | 728.17867928 | 900.90520744 | 2.85 | 4766393 | 79.2051041 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.53 | 0.25 | 3.98 | 6.33 | 6.7497 | 6.16 | 85014 |
| 1732145700 | 6.28 | 0.09 | 1.45 | 6.2 | 6.35 | 6.1 | 47329 |
| 1732059300 | 6.19 | 0.43 | 7.47 | 5.67 | 6.19 | 5.64 | 118058 |
| 1731972900 | 5.76 | -0.13 | -2.21 | 6.05 | 6.4227999 | 5.67 | 65987 |
| 1731713700 | 5.89 | -1.19 | -16.81 | 7.21 | 7.28 | 5.62 | 166388 |
| 1731627300 | 7.08 | -0.09 | -1.26 | 7.15 | 7.65 | 7.02 | 213590 |
| 1731540900 | 7.17 | 1.69 | 30.84 | 5.62 | 8.75 | 5.5599999 | 1144378 |
| 1731454500 | 5.48 | 0.47 | 9.38 | 5.04 | 5.63 | 5 | 482415 |
| 1731368100 | 5.01 | 0.41 | 8.91 | 4.64 | 5.1 | 4.33 | 487295 |
| 1731108900 | 4.6 | -0.1 | -2.13 | 4.42 | 4.88 | 4.24 | 701981 |
| 1731022500 | 4.7 | 0.82 | 21.13 | 5.6 | 5.82 | 4.07 | 31932227 |
| 1730936100 | 3.88 | -0.1 | -2.39 | 4 | 4 | 3.81 | 23288 |
| 1730849700 | 3.975 | 0.31 | 8.31 | 3.61 | 4 | 3.5683 | 44121 |
| 1730763300 | 3.67 | 0.17 | 4.86 | 3.66 | 3.67 | 3.41 | 32235 |
| 1730500500 | 3.5 | 0 | 0.00 | 3.57 | 3.5799 | 3.4809 | 40041 |
| 1730414100 | 3.5 | -0.42 | -10.71 | 3.81 | 3.88 | 3.5 | 150933 |
| 1730327700 | 3.92 | 0.32 | 8.89 | 3.64 | 3.97 | 3.4915 | 282241 |
| 1730241300 | 3.6 | -0.09 | -2.44 | 3.62 | 3.7585 | 3.56 | 16567 |
| 1730154900 | 3.69 | 0.06 | 1.65 | 3.67 | 3.69 | 3.5339 | 17346 |
| 1729895700 | 3.63 | -0.02 | -0.55 | 3.75 | 3.75 | 3.44 | 46477 |
| 1729809300 | 3.65 | 0.04 | 1.11 | 3.63 | 3.99 | 3.52 | 39040 |
| 1729722900 | 3.61 | 0.06 | 1.69 | 3.48 | 3.64 | 3.4695 | 36244 |
| 1729636500 | 3.55 | 0 | 0.00 | 3.65 | 3.65 | 3.35 | 95818 |
| 1729550100 | 3.55 | -0.26 | -6.82 | 3.8 | 3.84 | 3.5 | 61830 |
| 1729290900 | 3.81 | -0.46 | -10.77 | 4.21 | 4.23 | 3.638 | 175904 |
| 1729204500 | 4.2699999 | 0.08 | 1.91 | 4.17 | 4.37 | 4.0197 | 29832 |
| 1729118100 | 4.19 | 0.25 | 6.35 | 4.04 | 4.19 | 3.86 | 23984 |
| 1729031700 | 3.94 | -0.2 | -4.83 | 4.35 | 4.355 | 3.85 | 75170 |
| 1728945300 | 4.14 | 0.42 | 11.29 | 3.67 | 4.15 | 3.6664 | 73665 |
| 1728686100 | 3.72 | 0.07 | 1.92 | 3.64 | 3.72 | 3.58 | 8421 |
| 1728599700 | 3.65 | -0.05 | -1.35 | 3.62 | 3.75 | 3.55 | 15011 |
| 1728513300 | 3.7 | 0.05 | 1.37 | 3.66 | 3.78 | 3.61 | 23678 |
| 1728426900 | 3.65 | -0.1 | -2.67 | 3.73 | 3.7861 | 3.61 | 23685 |
| 1728340500 | 3.75 | 0.01 | 0.27 | 3.74 | 3.79 | 3.67 | 21172 |
| 1728081300 | 3.74 | -0.03 | -0.80 | 3.7 | 3.9233 | 3.6423 | 37920 |
| 1727994900 | 3.77 | -0.02 | -0.53 | 3.83 | 3.9 | 3.68 | 19111 |
| 1727908500 | 3.79 | 0.04 | 1.07 | 3.64 | 3.85 | 3.64 | 25797 |
| 1727822100 | 3.75 | -0.14 | -3.60 | 3.84 | 3.99 | 3.38 | 66365 |
| 1727735700 | 3.89 | 0.04 | 1.04 | 3.87 | 3.94 | 3.75 | 23182 |
| 1727476500 | 3.85 | 0.14 | 3.77 | 3.76 | 3.85 | 3.6453 | 12687 |
| 1727390100 | 3.71 | -0.09 | -2.37 | 3.89 | 3.89 | 3.67 | 25912 |
| 1727303700 | 3.8 | 0.01 | 0.26 | 3.8 | 3.85 | 3.71 | 27578 |
| 1727217300 | 3.79 | 0.39 | 11.47 | 3.45 | 3.8 | 3.4001 | 63237 |
| 1727130900 | 3.4 | -0.24 | -6.59 | 3.69 | 3.69 | 3.2799999 | 57613 |
| 1726871700 | 3.64 | -0.11 | -2.93 | 3.71 | 3.77 | 3.625 | 39187 |
| 1726785300 | 3.75 | -0.06 | -1.57 | 3.94 | 3.94 | 3.7 | 31939 |
| 1726698900 | 3.81 | 0.01 | 0.26 | 3.75 | 3.87 | 3.66 | 31677 |
| 1726612500 | 3.8 | -0.08 | -2.06 | 3.93 | 3.93 | 3.7207 | 84128 |
| 1726526100 | 3.88 | 0.19 | 5.15 | 3.76 | 3.995546 | 3.7 | 152886 |
| 1726266900 | 3.69 | 0.19 | 5.43 | 3.59 | 3.84 | 3.54 | 53117 |
| 1726180500 | 3.5 | 0.22 | 6.71 | 3.27 | 3.55 | 3.2 | 65277 |
| 1726094100 | 3.2799999 | 0.06 | 1.86 | 3.2 | 3.31 | 3.15 | 22649 |
| 1726007700 | 3.22 | -0.09 | -2.72 | 3.33 | 3.33 | 3.1501 | 28888 |
| 1725921300 | 3.31 | 0.29 | 9.60 | 3.04 | 3.5 | 3.0069 | 91063 |
| 1725662100 | 3.02 | -0.25 | -7.65 | 3.25 | 3.25 | 3.02 | 67788 |
| 1725575700 | 3.27 | -0.07 | -2.10 | 3.31 | 3.44 | 3.23 | 159680 |
| 1725489300 | 3.34 | -0.29 | -7.99 | 3.63 | 3.72 | 2.85 | 3110531 |
| 1725402900 | 3.63 | -0.07 | -1.89 | 3.74 | 3.74 | 3.5 | 51409 |
| 1725057300 | 3.7 | -0.14 | -3.65 | 3.91 | 3.95 | 3.64 | 33818 |
| 1724970900 | 3.84 | -0.09 | -2.29 | 3.82 | 4.0717 | 3.82 | 50425 |
| 1724884500 | 3.93 | -0.36 | -8.39 | 4.29 | 4.29 | 3.83 | 40045 |
| 1724798100 | 4.29 | -0.35 | -7.54 | 4.64 | 4.65 | 4.25 | 166921 |
| 1724711700 | 4.64 | 0.06 | 1.31 | 4.62 | 4.85 | 4.54 | 26962 |
| 1724452500 | 4.58 | 0.14 | 3.15 | 4.48 | 4.8 | 4.26 | 42019 |
| 1724366100 | 4.44 | -0.06 | -1.33 | 4.53 | 4.6499 | 4.32 | 45616 |
