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 | -0.01 | -0.238095238095 | 4.2 | 4.38 | 3.88 | 3595499 | 4.11864397 | CS |
| 4 | -0.5 | -10.6609808102 | 4.69 | 4.82 | 3.835 | 3813980 | 4.22221462 | CS |
| 12 | -0.83 | -16.5338645418 | 5.02 | 5.53 | 3.67 | 5043638 | 4.25585796 | CS |
| 26 | -0.61 | -12.7083333333 | 4.8 | 5.57 | 3.16 | 4032346 | 4.21124175 | CS |
| 52 | -1.82 | -30.2828618968 | 6.01 | 7.82 | 3.16 | 3411023 | 5.10193104 | CS |
| 156 | -3.65 | -46.556122449 | 7.84 | 11.12 | 3.16 | 2323019 | 6.44592403 | CS |
| 260 | -7.31 | -63.5652173913 | 11.5 | 16.33 | 3.16 | 2133372 | 6.92813513 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 4.19 | 0.19 | 4.75 | 4.0199999 | 4.22 | 4.01 | 1637700 |
| 1738625700 | 4 | -0.1 | -2.44 | 3.99 | 4.1 | 3.88 | 3479902 |
| 1738366500 | 4.1 | -0.13 | -3.07 | 4.23 | 4.38 | 4.065 | 5751903 |
| 1738280100 | 4.23 | 0.08 | 1.93 | 4.22 | 4.2551 | 4.09 | 2902992 |
| 1738193700 | 4.15 | -0.04 | -0.95 | 4.18 | 4.24 | 4.09 | 3111054 |
| 1738107300 | 4.19 | 0.01 | 0.24 | 4.2 | 4.285 | 4.0849 | 2253752 |
| 1738020900 | 4.18 | -0.09 | -2.11 | 4.18 | 4.35 | 4.08 | 3195194 |
| 1737761700 | 4.2699999 | 0.01 | 0.23 | 4.23 | 4.44 | 4.195 | 3541944 |
| 1737675300 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737588900 | 4.26 | -0.11 | -2.52 | 4.39 | 4.43 | 4.25 | 1772393 |
| 1737502500 | 4.37 | 0.09 | 2.10 | 4.38 | 4.4988 | 4.2 | 2623264 |
| 1737156900 | 4.28 | -0.03 | -0.70 | 4.44 | 4.545 | 4.245 | 2502793 |
| 1737070500 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.54 | 4.3099999 | 1947421 |
| 1736984100 | 4.4 | 0.5 | 12.82 | 4.05 | 4.58 | 4.05 | 8129803 |
| 1736897700 | 3.9 | -0.09 | -2.26 | 4.04 | 4.1 | 3.835 | 2897421 |
| 1736811300 | 3.99 | -0.17 | -4.09 | 4.1 | 4.15 | 3.91 | 4870353 |
| 1736552100 | 4.16 | -0.12 | -2.80 | 4.2699999 | 4.2999 | 4.15 | 5547122 |
| 1736379300 | 4.28 | -0.27 | -5.93 | 4.49 | 4.49 | 4.22 | 4072979 |
| 1736292900 | 4.55 | -0.11 | -2.36 | 4.58 | 4.82 | 4.51 | 5295271 |
| 1736206500 | 4.66 | 0.07 | 1.53 | 4.75 | 4.8199 | 4.5599999 | 4881539 |
| 1735947300 | 4.59 | 0.38 | 9.03 | 4.26 | 4.62 | 4.24 | 5386617 |
| 1735860900 | 4.21 | 0.16 | 3.95 | 4.17 | 4.29 | 4.05 | 4303161 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.11 | 4.24 | 4.01 | 4279273 |
| 1735601700 | 4.1 | -0.24 | -5.53 | 4.29 | 4.296 | 4.09 | 3684060 |
| 1735342500 | 4.34 | -0.08 | -1.81 | 4.531 | 4.57 | 4.29 | 3333526 |
| 1735256100 | 4.42 | 0.18 | 4.25 | 4.22 | 4.45 | 4.21 | 2392194 |
| 1735077840 | 4.24 | 0.14 | 3.41 | 4.14 | 4.3298 | 4.0279999 | 1861613 |
| 1734996900 | 4.1 | 0 | 0.00 | 4.2 | 4.36 | 3.97 | 5516985 |
| 1734737700 | 4.1 | -0.04 | -0.97 | 4.1 | 4.3099999 | 4.05 | 4293239 |
| 1734651300 | 4.14 | 0.02 | 0.49 | 4.2349 | 4.265 | 4.0425 | 3264912 |
| 1734564900 | 4.12 | -0.27 | -6.15 | 4.48 | 4.64 | 4.035 | 5545479 |
| 1734478500 | 4.39 | 0.03 | 0.69 | 4.39 | 4.4687 | 4.22 | 2276978 |
| 1734392100 | 4.36 | -0.07 | -1.58 | 4.3099999 | 4.39 | 4.21 | 2296677 |
| 1734132900 | 4.43 | -0.02 | -0.45 | 4.47 | 4.5599999 | 4.24 | 2624142 |
| 1734046500 | 4.45 | -0.06 | -1.33 | 4.62 | 4.75 | 4.35 | 3397934 |
| 1733960100 | 4.51 | 0.18 | 4.16 | 4.415 | 4.525 | 4.21 | 6958860 |
| 1733873700 | 4.33 | 0.12 | 2.85 | 4.16 | 4.425 | 3.98 | 5419401 |
| 1733787300 | 4.21 | -0.08 | -1.86 | 4.32 | 4.47 | 4.14 | 3543174 |
| 1733528100 | 4.29 | 0.32 | 8.06 | 4.07 | 4.4 | 4.03 | 8106735 |
| 1733441700 | 3.97 | 0.15 | 3.79 | 3.89 | 4.12 | 3.75 | 14388428 |
| 1733355300 | 3.825 | -0.21 | -5.09 | 3.98 | 3.99 | 3.67 | 35749328 |
| 1733268900 | 4.03 | -1.25 | -23.67 | 4.3 | 4.4999 | 3.99 | 31579841 |
| 1733182500 | 5.28 | 0.05 | 0.96 | 5.25 | 5.3949999 | 5.11 | 2545589 |
| 1732917840 | 5.23 | 0.2 | 3.98 | 5.12 | 5.37 | 5.1 | 1371473 |
| 1732750500 | 5.03 | 0.03 | 0.60 | 5.1 | 5.17 | 4.89 | 1851722 |
| 1732664100 | 5 | -0.4 | -7.41 | 5.44 | 5.51 | 4.95 | 2632656 |
| 1732577700 | 5.4 | 0.42 | 8.43 | 5.1 | 5.43 | 5.0662 | 4505384 |
| 1732318500 | 4.98 | 0.33 | 7.10 | 4.6849999 | 5.07 | 4.6301 | 2520269 |
| 1732232100 | 4.65 | 0.1 | 2.20 | 4.58 | 4.73 | 4.4 | 2120787 |
| 1732145700 | 4.55 | -0.14 | -2.99 | 4.5 | 4.61 | 4.475 | 1721411 |
| 1732059300 | 4.69 | 0.6 | 14.67 | 4.0900999 | 4.7 | 4.085 | 3562938 |
| 1731972900 | 4.09 | -0.37 | -8.19 | 4.37 | 4.37 | 4.01 | 2812239 |
| 1731713700 | 4.455 | -0.01 | -0.11 | 4.4474 | 4.7 | 4.35 | 2677750 |
| 1731627300 | 4.46 | -0.27 | -5.71 | 4.8199 | 4.8299 | 4.23 | 3979902 |
| 1731540900 | 4.73 | -0.02 | -0.42 | 4.765 | 4.865 | 4.69 | 4751321 |
| 1731454500 | 4.75 | -0.33 | -6.50 | 5.0199999 | 5.095 | 4.66 | 4920121 |
| 1731368100 | 5.08 | -0.4 | -7.30 | 5.57 | 5.57 | 4.78 | 9629376 |
| 1731108900 | 5.48 | 2.05 | 59.77 | 4.64 | 5.5199999 | 4.6 | 35249817 |
| 1731022500 | 3.43 | -0.06 | -1.72 | 3.49 | 3.56 | 3.395 | 2888822 |
| 1730936100 | 3.49 | 0.16 | 4.80 | 3.47 | 3.535 | 3.36 | 2611148 |
| 1730849700 | 3.33 | -0.04 | -1.19 | 3.34 | 3.36 | 3.18 | 3405553 |
