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 | 0.12 | 2.15827338129 | 5.56 | 5.99 | 4.92 | 28943 | 5.48307106 | CS |
| 4 | 1.28 | 29.0909090909 | 4.4 | 5.99 | 4.06 | 24880 | 4.79962636 | CS |
| 12 | 0.22 | 4.0293040293 | 5.46 | 6.53 | 4.06 | 23267 | 5.39428085 | CS |
| 26 | 0.5 | 9.65250965251 | 5.18 | 6.53 | 3.62 | 27673 | 5.08089168 | CS |
| 52 | 2.68 | 89.3333333333 | 3 | 6.53 | 2.78 | 29229 | 4.40034582 | CS |
| 156 | -1.65 | -22.5102319236 | 7.33 | 7.76 | 2.05 | 39173 | 3.6921799 | CS |
| 260 | -2.62 | -31.5662650602 | 8.3 | 15.06 | 2.05 | 58562 | 7.56252907 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 5.68 | -0.19 | -3.24 | 5.72 | 5.89 | 5.63 | 15499 |
| 1737761700 | 5.87 | 0.42 | 7.71 | 5.79 | 5.99 | 5.67 | 28306 |
| 1737675300 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737588900 | 5.45 | 0.32 | 6.24 | 5.04 | 5.71 | 4.92 | 30346 |
| 1737502500 | 5.13 | -0.13 | -2.47 | 5.5599999 | 5.6099 | 5.0561 | 28178 |
| 1737156900 | 5.26 | 0.63 | 13.61 | 4.67 | 5.415 | 4.65 | 64109 |
| 1737070500 | 4.63 | 0.16 | 3.58 | 4.49 | 4.63 | 4.43 | 26821 |
| 1736984100 | 4.47 | 0.27 | 6.43 | 4.33 | 4.5599999 | 4.33 | 13100 |
| 1736897700 | 4.2 | -0.01 | -0.24 | 4.17 | 4.4053 | 4.17 | 19545 |
| 1736811300 | 4.21 | -0.1 | -2.32 | 4.19 | 4.36 | 4.0599999 | 19276 |
| 1736552100 | 4.3099999 | 0.03 | 0.70 | 4.26 | 4.3813 | 4.21 | 24830 |
| 1736379300 | 4.28 | -0.18 | -4.04 | 4.44 | 4.45 | 4.2107 | 13687 |
| 1736292900 | 4.46 | -0.04 | -0.89 | 4.46 | 4.6299 | 4.3337 | 21454 |
| 1736206500 | 4.5 | -0.02 | -0.44 | 4.51 | 4.63 | 4.44 | 18182 |
| 1735947300 | 4.5199999 | -0.06 | -1.31 | 4.5199999 | 4.73 | 4.47 | 26787 |
| 1735860900 | 4.58 | 0.09 | 2.00 | 4.44 | 4.73 | 4.2699999 | 28778 |
| 1735688100 | 4.49 | 0.04 | 0.90 | 4.42 | 4.7398999 | 4.42 | 25881 |
| 1735601700 | 4.45 | 0.01 | 0.23 | 4.4 | 4.6 | 4.4 | 8800 |
| 1735342500 | 4.44 | -0.11 | -2.42 | 4.53 | 4.55 | 4.3 | 17709 |
| 1735256100 | 4.55 | -0.12 | -2.57 | 4.66 | 4.7365 | 4.43 | 10185 |
| 1735077840 | 4.67 | -0.11 | -2.30 | 4.8 | 4.83 | 4.652 | 4214 |
| 1734996900 | 4.78 | -0.04 | -0.83 | 4.8082 | 4.8517 | 4.66 | 8976 |
| 1734737700 | 4.82 | 0.08 | 1.69 | 4.73 | 4.9084 | 4.533 | 18266 |
| 1734651300 | 4.74 | 0.34 | 7.73 | 4.6257 | 4.88 | 4.59 | 43428 |
| 1734564900 | 4.4 | -0.58 | -11.65 | 4.8722 | 4.88 | 4.38 | 33167 |
| 1734478500 | 4.98 | -0.39 | -7.26 | 5.4178 | 5.4178 | 4.89 | 48408 |
| 1734392100 | 5.37 | -0.03 | -0.56 | 5.38 | 5.42 | 5.22 | 20818 |
| 1734132900 | 5.4 | 0.12 | 2.27 | 5.28 | 5.42 | 5.28 | 13252 |
| 1734046500 | 5.28 | 0.02 | 0.38 | 5.25 | 5.59 | 5 | 27321 |
| 1733960100 | 5.26 | -0.35 | -6.24 | 5.5199999 | 5.6 | 5.2401 | 34154 |
| 1733873700 | 5.61 | -0.19 | -3.28 | 5.76 | 5.7699999 | 5.6 | 15386 |
| 1733787300 | 5.8 | -0.21 | -3.49 | 6 | 6 | 5.6 | 26974 |
| 1733528100 | 6.01 | 0.11 | 1.86 | 5.9 | 6.0199999 | 5.8 | 17775 |
| 1733441700 | 5.9 | -0.19 | -3.12 | 5.9404 | 6.1499 | 5.89 | 32642 |
| 1733355300 | 6.09 | 0.17 | 2.87 | 5.9349999 | 6.11 | 5.92 | 18937 |
| 1733268900 | 5.92 | -0.09 | -1.50 | 6.03 | 6.03 | 5.9 | 25027 |
| 1733182500 | 6.01 | -0.12 | -1.96 | 6.165 | 6.17 | 5.88 | 46974 |
| 1732917840 | 6.13 | 0.04 | 0.66 | 6.04 | 6.22 | 6.04 | 5217 |
| 1732750500 | 6.09 | 0.03 | 0.50 | 6.03 | 6.21 | 6.03 | 8100 |
| 1732664100 | 6.0599999 | -0.19 | -3.04 | 6.14 | 6.195 | 5.95 | 27771 |
| 1732577700 | 6.25 | -0.22 | -3.33 | 6.38 | 6.48 | 6.2 | 45809 |
| 1732318500 | 6.465 | 0.14 | 2.13 | 6.3 | 6.53 | 6.14 | 17957 |
| 1732232100 | 6.33 | 0.38 | 6.39 | 6.0599999 | 6.43 | 6.055 | 62302 |
| 1732145700 | 5.95 | 0.02 | 0.34 | 5.9225 | 5.99 | 5.91 | 12512 |
| 1732059300 | 5.93 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 9119 |
| 1731972900 | 5.97 | 0.01 | 0.17 | 6.0222 | 6.07 | 5.92 | 11247 |
| 1731713700 | 5.96 | -0.13 | -2.13 | 5.8 | 6.08 | 5.8 | 31433 |
| 1731627300 | 6.09 | 0.1 | 1.67 | 5.99 | 6.0999 | 5.93 | 19234 |
| 1731540900 | 5.99 | -0.03 | -0.50 | 6 | 6.025 | 5.9 | 11717 |
| 1731454500 | 6.0199999 | -0.05 | -0.82 | 6.08 | 6.1 | 5.99 | 23867 |
| 1731368100 | 6.07 | -0.07 | -1.14 | 6.12 | 6.15 | 5.99 | 22853 |
| 1731108900 | 6.14 | 0.04 | 0.66 | 6.1383 | 6.14 | 6.0971 | 6387 |
| 1731022500 | 6.1 | 0.12 | 2.01 | 6 | 6.19 | 6 | 15301 |
| 1730936100 | 5.98 | 0.02 | 0.34 | 6.14 | 6.14 | 5.88 | 18283 |
| 1730849700 | 5.96 | 0.49 | 8.96 | 5.5967 | 6.1 | 5.59 | 25810 |
| 1730763300 | 5.47 | 0.06 | 1.11 | 5.46 | 5.585 | 5.35 | 19796 |
| 1730500500 | 5.41 | 0.08 | 1.50 | 5.38 | 5.485 | 5.335 | 6659 |
| 1730414100 | 5.33 | -0.11 | -2.02 | 5.48 | 5.48 | 5.29 | 7176 |
| 1730327700 | 5.44 | 0.18 | 3.42 | 5.26 | 5.475 | 5.2455 | 15449 |
| 1730241300 | 5.26 | -0.35 | -6.24 | 5.62 | 5.725 | 5.25 | 17355 |
| 1730154900 | 5.61 | -0.13 | -2.26 | 5.78 | 5.85 | 5.61 | 16648 |
