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 | 0.36 | 9.375 | 3.84 | 4.25 | 3.5 | 24336 | 3.96306035 | CS |
| 4 | -0.83 | -16.5009940358 | 5.03 | 5.22 | 3.14 | 41899 | 4.20710215 | CS |
| 12 | 1.928 | 84.8591549296 | 2.272 | 10.9 | 2.2 | 6238445 | 8.80656004 | CS |
| 26 | -0.079 | -1.84622575368 | 4.279 | 10.9 | 2.022 | 2981434 | 8.34655032 | CS |
| 52 | -0.8 | -16 | 5 | 10.9 | 1.5 | 3015848 | 5.47358871 | CS |
| 156 | -60.66602021 | -93.5251153279 | 64.86602021 | 109.99890375 | 1.5 | 1052569 | 7.50583291 | CS |
| 260 | -35.79960136 | -89.499895356 | 39.99960136 | 168.33165574 | 1.5 | 1032369 | 20.66704712 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.2 | 0.29 | 7.42 | 3.95 | 4.25 | 3.91 | 19287 |
| 1741732500 | 3.91 | 0.21 | 5.68 | 3.66 | 4.08 | 3.5 | 44655 |
| 1741646100 | 3.7 | -0.21 | -5.37 | 3.9 | 3.9 | 3.6199 | 9051 |
| 1741390500 | 3.91 | -0.09 | -2.25 | 3.96 | 4.0357 | 3.85 | 17977 |
| 1741304100 | 4 | 0.16 | 4.17 | 3.84 | 4.23 | 3.6603 | 30709 |
| 1741217700 | 3.84 | 0.5 | 14.97 | 3.4 | 4.38 | 3.3 | 113650 |
| 1741131300 | 3.34 | -0.26 | -7.22 | 3.54 | 3.6 | 3.14 | 55699 |
| 1741044900 | 3.6 | -0.46 | -11.33 | 3.94 | 3.9842 | 3.58 | 29189 |
| 1740785700 | 4.0599999 | 0.07 | 1.75 | 3.91 | 4.1638 | 3.91 | 28717 |
| 1740699300 | 3.99 | -0.11 | -2.68 | 4.18 | 4.4 | 3.9033 | 34339 |
| 1740612900 | 4.1 | 0.17 | 4.33 | 3.94 | 4.26 | 3.94 | 49114 |
| 1740526500 | 3.93 | -0.23 | -5.53 | 4.11 | 4.26 | 3.88 | 33191 |
| 1740440100 | 4.16 | -0.08 | -1.89 | 4.34 | 4.34 | 3.88 | 39682 |
| 1740180900 | 4.24 | -0.39 | -8.42 | 4.63 | 4.63 | 4.24 | 12702 |
| 1740094500 | 4.63 | 0.16 | 3.58 | 4.5 | 4.63 | 4.23 | 39471 |
| 1740008100 | 4.47 | -0.24 | -5.10 | 4.71 | 4.71 | 4.38 | 38829 |
| 1739921700 | 4.71 | -0.18 | -3.68 | 4.84 | 5.14 | 4.5001 | 57601 |
| 1739576100 | 4.89 | -0.15 | -2.98 | 4.9 | 5.1501 | 4.8191 | 61945 |
| 1739489700 | 5.04 | -0.21 | -4.00 | 5.03 | 5.22 | 4.87 | 80264 |
| 1739403300 | 5.25 | 0.32 | 6.49 | 4.85 | 5.26 | 4.85 | 75095 |
| 1739316900 | 4.93 | -0.02 | -0.40 | 4.84 | 5 | 4.75 | 49339 |
| 1739230500 | 4.95 | -0.14 | -2.75 | 5.09 | 5.18 | 4.83 | 28700 |
| 1738971300 | 5.09 | 0.23 | 4.73 | 4.92 | 5.125 | 4.8135 | 58446 |
| 1738884900 | 4.86 | -0.12 | -2.41 | 4.86 | 5.2813 | 4.71 | 88617 |
| 1738798500 | 4.98 | 0.32 | 6.87 | 4.68 | 5.38 | 4.64 | 192113 |
| 1738712100 | 4.66 | -0.12 | -2.51 | 4.97 | 5.298 | 4.42 | 108957 |
| 1738625700 | 4.78 | -1.31 | -21.51 | 4.76 | 5.5 | 4.5186 | 309724 |
| 1738366500 | 6.09 | 2.34 | 62.49 | 3.74 | 9.34 | 3.5303 | 1703501 |
| 1738280100 | 3.748 | -0.9 | -19.33 | 4.213 | 4.213 | 3.5 | 152307 |
| 1738193700 | 4.646 | -1.11 | -19.35 | 5.53 | 5.532 | 4.1 | 232455 |
| 1738107300 | 5.76099 | -0.05 | -0.84 | 5.635 | 5.76099 | 5.462 | 18111 |
| 1738020900 | 5.8099999 | -0.32 | -5.16 | 6.1 | 6.199 | 5.8 | 30962 |
| 1737761700 | 6.126 | -0.68 | -10.04 | 6.0029999 | 6.303 | 5.8 | 49397 |
| 1737675300 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1737588900 | 6.81 | 0.95 | 16.25 | 6.3 | 7.375 | 6.3 | 174067 |
| 1737502500 | 5.858 | 0.3 | 5.36 | 5.6 | 6.1 | 5.41 | 44348 |
| 1737156900 | 5.56 | 0.26 | 4.91 | 5.431 | 5.6 | 5.2259999 | 31629 |
| 1737070500 | 5.3 | -0.36 | -6.43 | 5.494 | 5.664 | 5.12 | 43405 |
| 1736984100 | 5.664 | -0.17 | -2.95 | 5.816 | 6.2929999 | 5.35 | 74302 |
| 1736897700 | 5.836 | -0.11 | -1.92 | 6 | 6.7 | 5.674 | 41256 |
| 1736811300 | 5.9499999 | -0.07 | -1.20 | 5.9879999 | 6.499 | 5.4 | 91967 |
| 1736552100 | 6.0219999 | -0.64 | -9.58 | 6.2 | 6.66 | 5.3 | 127727 |
| 1736379300 | 6.66 | -2.02 | -23.27 | 7.465 | 7.471 | 6.468 | 212220 |
| 1736292900 | 8.68 | -1.02 | -10.52 | 8.59 | 9.5 | 7.5 | 430355 |
| 1736206500 | 9.7 | 0.11 | 1.15 | 10 | 10.9 | 8.404 | 2271599 |
| 1735947300 | 9.59 | 6.14 | 177.57 | 4.544 | 10.8 | 3.951 | 25930374 |
| 1735860900 | 3.4549999 | -0.05 | -1.29 | 3.478 | 3.617 | 3.211 | 154268 |
| 1735688100 | 3.5 | -1.35 | -27.84 | 4.75 | 4.7699999 | 3.4 | 227840 |
| 1735601700 | 4.85 | 1.1 | 29.33 | 3.8 | 4.9 | 3.75 | 511236 |
| 1735342500 | 3.75 | 1.1 | 41.51 | 2.725 | 5.5 | 2.652 | 2312234 |
| 1735256100 | 2.65 | 0.01 | 0.34 | 2.52 | 2.703 | 2.52 | 10345 |
| 1735077840 | 2.641 | 0 | 0.04 | 2.703 | 2.8 | 2.57401 | 27082 |
| 1734996900 | 2.64 | 0.37 | 16.40 | 2.3 | 2.703 | 2.3 | 51280 |
| 1734737700 | 2.2679999 | 0.04 | 1.84 | 2.338 | 2.8 | 2.22 | 83340 |
| 1734651300 | 2.227 | 0.01 | 0.54 | 2.272 | 2.395 | 2.2 | 12432 |
| 1734564900 | 2.215 | -0.1 | -4.20 | 2.232 | 2.4 | 2.2 | 30764 |
| 1734478500 | 2.312 | -0.01 | -0.47 | 2.3899999 | 2.699 | 2.2 | 17358 |
| 1734392100 | 2.323 | -0.2 | -7.82 | 2.5 | 2.565 | 2.32 | 41454 |
| 1734132900 | 2.52 | -0.04 | -1.37 | 2.633 | 2.655 | 2.46 | 24910 |
