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 | -0.21 | -6.54205607477 | 3.21 | 3.29 | 2.82 | 2256213 | 3.01993892 | CS |
| 4 | -0.94 | -23.8578680203 | 3.94 | 4.14 | 2.82 | 2246234 | 3.33774331 | CS |
| 12 | -0.85 | -22.0779220779 | 3.85 | 6.77 | 2.82 | 4290531 | 4.43635821 | CS |
| 26 | -2.7 | -47.3684210526 | 5.7 | 6.77 | 2.82 | 3565726 | 4.73693561 | CS |
| 52 | -0.11 | -3.53697749196 | 3.11 | 9.97 | 2.81 | 3094168 | 5.41128135 | CS |
| 156 | -2.69 | -47.2759226714 | 5.69 | 9.97 | 1.96 | 1343998 | 4.9807689 | CS |
| 260 | -7 | -70 | 10 | 17.45 | 1.96 | 1209670 | 5.21701917 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3 | 0.1 | 3.45 | 2.915 | 3.02 | 2.82 | 1718753 |
| 1741646100 | 2.9 | -0.19 | -6.15 | 3.0249 | 3.0299999 | 2.835 | 2149655 |
| 1741390500 | 3.09 | 0.13 | 4.39 | 2.95 | 3.11 | 2.88 | 2510793 |
| 1741304100 | 2.96 | -0.19 | -6.03 | 3.06 | 3.29 | 2.94 | 2606514 |
| 1741217700 | 3.15 | -0.05 | -1.56 | 3.22 | 3.24 | 3.02 | 2068058 |
| 1741131300 | 3.2 | 0.15 | 4.75 | 3.035 | 3.3 | 2.97 | 2328851 |
| 1741044900 | 3.055 | -0.35 | -10.15 | 3.43 | 3.49 | 3.04 | 2070837 |
| 1740785700 | 3.4 | 0.03 | 0.89 | 3.23 | 3.5 | 3.23 | 1394808 |
| 1740699300 | 3.37 | -0.06 | -1.75 | 3.59 | 3.94 | 3.36 | 3826887 |
| 1740612900 | 3.43 | 0.39 | 12.83 | 3.31 | 3.5498 | 3.12 | 4462451 |
| 1740526500 | 3.04 | -0.18 | -5.59 | 3.245 | 3.3 | 2.97 | 3138712 |
| 1740440100 | 3.22 | -0.32 | -9.04 | 3.485 | 3.52 | 3.21 | 2907930 |
| 1740180900 | 3.54 | -0.21 | -5.60 | 3.8 | 3.82 | 3.54 | 1624858 |
| 1740094500 | 3.75 | -0.12 | -3.10 | 3.835 | 3.84 | 3.7401 | 946984 |
| 1740008100 | 3.87 | 0.12 | 3.20 | 3.72 | 3.89 | 3.71 | 1240846 |
| 1739921700 | 3.75 | -0.16 | -4.09 | 4 | 4.01 | 3.7 | 1949244 |
| 1739576100 | 3.91 | -0.01 | -0.26 | 3.99 | 4.14 | 3.88 | 1480646 |
| 1739489700 | 3.92 | -0.04 | -1.01 | 3.98 | 4.04 | 3.9 | 1477917 |
| 1739403300 | 3.96 | -0.05 | -1.25 | 3.965 | 4.11 | 3.8823 | 1963806 |
| 1739316900 | 4.01 | -0.12 | -2.91 | 4.0599999 | 4.08 | 3.94 | 1698410 |
| 1739230500 | 4.13 | -0.02 | -0.48 | 4.15 | 4.275 | 4.03 | 1630452 |
| 1738971300 | 4.15 | -0.12 | -2.81 | 4.36 | 4.38 | 4.14 | 1187162 |
| 1738884900 | 4.2699999 | -0.03 | -0.70 | 4.32 | 4.45 | 4.22 | 1352915 |
| 1738798500 | 4.3 | -0.07 | -1.60 | 4.35 | 4.5 | 4.2699999 | 1351833 |
| 1738712100 | 4.37 | 0.07 | 1.63 | 4.3 | 4.44 | 4.3 | 1388510 |
| 1738625700 | 4.3 | -0.28 | -6.11 | 4.4 | 4.44 | 4.2 | 1854433 |
| 1738366500 | 4.58 | -0.14 | -2.97 | 4.75 | 4.85 | 4.5 | 1709147 |
| 1738280100 | 4.72 | 0.16 | 3.51 | 4.6 | 4.85 | 4.585 | 1493838 |
| 1738193700 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.73 | 4.5199999 | 1127899 |
| 1738107300 | 4.62 | 0.11 | 2.44 | 4.55 | 4.675 | 4.45 | 1336305 |
| 1738020900 | 4.51 | -0.1 | -2.17 | 4.51 | 4.775 | 4.4349999 | 2000529 |
| 1737761700 | 4.61 | 0.02 | 0.44 | 4.55 | 4.75 | 4.49 | 1944225 |
| 1737675300 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737588900 | 4.59 | 0.03 | 0.66 | 4.48 | 4.615 | 4.455 | 1427445 |
| 1737502500 | 4.5599999 | 0.15 | 3.40 | 4.47 | 4.615 | 4.39 | 2227814 |
| 1737156900 | 4.41 | -0.07 | -1.56 | 4.5 | 4.6 | 4.3 | 2265154 |
| 1737070500 | 4.48 | -0.1 | -2.18 | 4.6 | 4.665 | 4.4349999 | 1924719 |
| 1736984100 | 4.58 | 0.46 | 11.17 | 4.2 | 4.64 | 4.0199999 | 3528475 |
| 1736897700 | 4.12 | -0.27 | -6.15 | 4.45 | 4.48 | 4.04 | 2781385 |
| 1736811300 | 4.39 | -0.22 | -4.77 | 4.58 | 4.58 | 4.21 | 2876512 |
| 1736552100 | 4.61 | -0.07 | -1.50 | 4.6 | 4.63 | 4.41 | 2728974 |
| 1736379300 | 4.68 | -0.06 | -1.27 | 4.67 | 4.74 | 4.5 | 3478666 |
| 1736292900 | 4.74 | -0.2 | -4.05 | 4.9132999 | 5.33 | 4.68 | 4534179 |
| 1736206500 | 4.94 | -0.16 | -3.14 | 4.985 | 5.22 | 4.92 | 3135159 |
| 1735947300 | 5.1 | -0.08 | -1.54 | 5.0759 | 5.25 | 5.01 | 3935340 |
| 1735860900 | 5.18 | 0.13 | 2.57 | 5.0199999 | 5.48 | 4.93 | 4179635 |
| 1735688100 | 5.05 | -0.04 | -0.79 | 5.19 | 5.19 | 4.86 | 4367200 |
| 1735601700 | 5.09 | -0.41 | -7.45 | 5.245 | 5.47 | 5.03 | 5411547 |
| 1735342500 | 5.5 | 0.21 | 3.97 | 5.42 | 5.66 | 5.13 | 8890178 |
| 1735256100 | 5.29 | 0.78 | 17.29 | 4.5 | 5.3031 | 4.4 | 11652818 |
| 1735077840 | 4.51 | -0.14 | -3.01 | 4.66 | 4.7 | 4.43 | 3556047 |
| 1734996900 | 4.65 | 0.01 | 0.22 | 4.9 | 4.91 | 4.16 | 11911306 |
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.8349 | 6.77 | 4.45 | 74167255 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.57 | 3.655 | 3.37 | 2731363 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.85 | 3.51 | 4355769 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5702178 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.09 | 4.35 | 4.075 | 1788391 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.22 | 4.0127 | 1599288 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.3171 | 4.38 | 4.05 | 1744748 |
