Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -34.1750841751 | 5.94 | 6.23 | 3.75 | 79346 | 4.72277647 | CS |
| 4 | 0.33 | 9.21787709497 | 3.58 | 6.815 | 2.11 | 355520 | 4.30908321 | CS |
| 12 | 2.83 | 262.037037037 | 1.08 | 6.98 | 0.753 | 254572 | 3.51472932 | CS |
| 26 | -3.628 | -48.1294773149 | 7.538 | 7.538 | 0.753 | 646165 | 3.32687241 | CS |
| 52 | -3.628 | -48.1294773149 | 7.538 | 7.538 | 0.753 | 324369 | 3.32687241 | CS |
| 156 | -3.628 | -48.1294773149 | 7.538 | 7.538 | 0.753 | 107837 | 3.32687241 | CS |
| 260 | -3.628 | -48.1294773149 | 7.538 | 7.538 | 0.753 | 79899 | 3.32687241 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729722900 | 4.13 | -0.59 | -12.50 | 4.72 | 4.87 | 3.76 | 166917 |
| 1729636500 | 4.72 | -0.62 | -11.61 | 5.165 | 5.35 | 4.51 | 86638 |
| 1729550100 | 5.34 | 0.23 | 4.50 | 5.16 | 5.39 | 4.855 | 44276 |
| 1729290900 | 5.11 | -0.47 | -8.42 | 5.42 | 5.45 | 5.0599999 | 23771 |
| 1729204500 | 5.58 | 0.11 | 2.01 | 5.94 | 6.23 | 4.98 | 73476 |
| 1729118100 | 5.47 | 0.03 | 0.55 | 5.9 | 6.815 | 5.3099999 | 346870 |
| 1729031700 | 5.44 | 0.37 | 7.30 | 4.74 | 5.99 | 4.48 | 329197 |
| 1728945300 | 5.07 | 1.41 | 38.52 | 3.74 | 5.176 | 3.69 | 380585 |
| 1728686100 | 3.66 | -0.93 | -20.26 | 4.32 | 4.6999 | 3.61 | 210242 |
| 1728599700 | 4.59 | 0.35 | 8.25 | 4.3 | 5.2651 | 4.3 | 214126 |
| 1728513300 | 4.24 | 0.49 | 13.07 | 3.66 | 4.37 | 3.658 | 118254 |
| 1728426900 | 3.75 | -0.33 | -8.09 | 3.76 | 3.99 | 3.42 | 66799 |
| 1728340500 | 4.08 | 0.23 | 5.97 | 3.85 | 4.7196 | 3.75 | 130766 |
| 1728081300 | 3.85 | -0.05 | -1.28 | 3.52 | 4.6 | 3.0901 | 224612 |
| 1727994900 | 3.9 | 0.42 | 12.07 | 3.61 | 4.035 | 2.66 | 464029 |
| 1727908500 | 3.48 | -0.22 | -5.95 | 3.82 | 4.99 | 2.46 | 853127 |
| 1727822100 | 3.7 | -1.1 | -22.92 | 4.21 | 5.5 | 3.7 | 407455 |
| 1727735520 | 4.8 | 2.1 | 77.78 | 2.5099999 | 5.38 | 2.5099999 | 2228560 |
| 1727476500 | 2.7 | -0.7 | -20.59 | 3.13 | 3.35 | 2.11 | 416348 |
| 1727390100 | 3.4 | -0.06 | -1.59 | 3.58 | 4.3585 | 2.18 | 240500 |
| 1727303700 | 3.455 | -0.41 | -10.61 | 3.89 | 4.15 | 3.35 | 100082 |
| 1727217300 | 3.865 | -0.13 | -3.13 | 4.1 | 4.4 | 3.22 | 79062 |
| 1727130900 | 3.99 | -0.12 | -2.92 | 4.33 | 4.405 | 3.79 | 23626 |
| 1726871700 | 4.11 | -0.09 | -2.14 | 4.05 | 4.85 | 4.05 | 61690 |
| 1726785300 | 4.2 | -0.53 | -11.20 | 4.24 | 4.55 | 4.04 | 36403 |
| 1726698900 | 4.7299 | -0.26 | -5.21 | 4.85 | 5 | 4.48 | 56754 |
| 1726612500 | 4.99 | -0.1 | -1.91 | 4.92 | 5.09 | 4.92 | 20437 |
| 1726526100 | 5.0872 | 0.28 | 5.76 | 5.05 | 5.42 | 4.82 | 27310 |
| 1726266900 | 4.8099999 | -0.34 | -6.60 | 5.09 | 5.3811 | 4.79 | 28786 |
| 1726180500 | 5.15 | 0.27 | 5.53 | 5.105 | 5.26 | 4.91 | 26279 |
| 1726094100 | 4.88 | -0.28 | -5.43 | 5.01 | 5.7 | 4.64 | 111453 |
| 1726007700 | 5.16 | 0.5 | 10.73 | 4.68 | 5.45 | 4.5599999 | 72037 |
| 1725921300 | 4.66 | 0.34 | 7.87 | 4.0599999 | 4.89 | 4.0599999 | 100673 |
| 1725662100 | 4.32 | 0.2 | 4.85 | 4.0881 | 4.8199 | 4.0199999 | 128659 |
| 1725575700 | 4.12 | -2.03 | -33.01 | 5.5 | 5.94 | 3.0299999 | 377668 |
| 1725489300 | 6.15 | 0.23 | 3.89 | 5.4 | 6.98 | 5.26 | 130411 |
| 1725402900 | 5.92 | 0.59 | 11.07 | 5.51 | 6.4 | 5.51 | 199556 |
| 1725057300 | 5.33 | 0.4 | 8.11 | 4.96 | 5.33 | 4.8 | 101696 |
| 1724970900 | 4.93 | 0.47 | 10.54 | 4.15 | 5 | 3.97 | 203411 |
| 1724884500 | 4.46 | 0.16 | 3.72 | 4.34 | 4.7 | 4.19 | 195847 |
| 1724798100 | 4.3 | 0.42 | 10.82 | 3.9 | 4.3 | 3.78 | 348994 |
| 1724711700 | 3.88 | 0.95 | 32.42 | 2.94 | 3.99 | 2.7772 | 524819 |
| 1724452500 | 2.93 | 0.47 | 19.11 | 2.5099999 | 2.95 | 2.4101 | 226351 |
| 1724366100 | 2.46 | -0.2 | -7.52 | 2.66 | 2.69 | 2.42 | 82585 |
| 1724279700 | 2.66 | -0.21 | -7.32 | 2.87 | 2.87 | 2.62 | 78275 |
| 1724193300 | 2.87 | 0.19 | 7.09 | 2.54 | 2.89 | 2.4 | 131534 |
| 1724106900 | 2.68 | 0.81 | 43.32 | 1.83 | 2.85 | 1.83 | 622899 |
| 1723847700 | 1.87 | -0.3 | -13.82 | 2.04 | 2.27 | 1.87 | 166954 |
| 1723761300 | 2.17 | 0.77 | 55.00 | 1.37 | 2.43 | 1.3 | 502872 |
| 1723674900 | 1.4 | 0.2 | 16.44 | 1.19 | 1.47 | 1.11 | 166624 |
| 1723588500 | 1.2023 | -0.16 | -11.60 | 1.37 | 1.48 | 1.2023 | 77928 |
| 1723502100 | 1.36 | -0.11 | -7.48 | 1.34 | 1.389 | 1.03 | 391565 |
| 1723242900 | 1.47 | 0.67 | 83.75 | 0.849 | 1.54 | 0.8 | 1847633 |
| 1723156500 | 0.8 | -0.095 | -10.61 | 0.854 | 0.893 | 0.753 | 131496 |
| 1723070100 | 0.895 | 0.007 | 0.79 | 0.9141 | 0.9141 | 0.8421 | 8529 |
| 1722983700 | 0.888 | 0.03828 | 4.51 | 0.8401 | 0.899 | 0.84 | 29080 |
| 1722897300 | 0.84972 | -0.12028 | -12.40 | 0.91 | 1.2 | 0.7904 | 418738 |
| 1722638100 | 0.97 | -0.06 | -5.83 | 1.02 | 1.02 | 0.94 | 13724 |
| 1722551700 | 1.03 | -0.02 | -1.90 | 1.08 | 1.08 | 0.964 | 14303 |
| 1722465300 | 1.05 | 0.02 | 1.94 | 1 | 1.1299999 | 1 | 232356 |
| 1722378900 | 1.03 | -0.08 | -7.21 | 1.1399999 | 1.1399999 | 1.01 | 189992 |
| 1722292500 | 1.11 | -0.09 | -7.50 | 1.18 | 1.23 | 1.09 | 116838 |
| 1722033300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.32 | 1.12 | 195050 |
| 1721946900 | 1.19 | 0.01 | 0.85 | 1.2 | 1.27 | 1.12 | 211903 |
| 1721860500 | 1.18 | -0.08 | -6.35 | 1.2 | 1.25 | 1.15 | 48437 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
