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 | -0.47 | -9.21568627451 | 5.1 | 8.99 | 3 | 237333 | 5.03961614 | CS |
| 4 | 0.51 | 12.3786407767 | 4.12 | 8.99 | 3 | 150153 | 4.91506577 | CS |
| 12 | -0.15 | -3.13807531381 | 4.78 | 8.99 | 3 | 107801 | 5.30364823 | CS |
| 26 | -1.361 | -22.7174094475 | 5.991 | 9.1 | 3 | 99012 | 6.00060848 | CS |
| 52 | -159.17 | -97.1733821734 | 163.8 | 163.8 | 3 | 232623 | 14.40578985 | CS |
| 156 | -159.17 | -97.1733821734 | 163.8 | 163.8 | 3 | 232623 | 14.40578985 | CS |
| 260 | -159.17 | -97.1733821734 | 163.8 | 163.8 | 3 | 232623 | 14.40578985 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.63 | -0.12 | -2.53 | 4.68 | 4.85 | 4.36 | 36190 |
| 1731627300 | 4.75 | -0.35 | -6.86 | 4.25 | 5.1 | 3.9579 | 150140 |
| 1731540900 | 5.1 | 0.39 | 8.28 | 4.88 | 8.99 | 3 | 931062 |
| 1731454500 | 4.71 | -0.39 | -7.65 | 5 | 5.18 | 4.4 | 47663 |
| 1731368100 | 5.1 | 0.07 | 1.39 | 5.26 | 5.26 | 4.9003 | 34645 |
| 1731108900 | 5.03 | -0.1 | -1.95 | 5.33 | 5.33 | 4.8802 | 29945 |
| 1731022500 | 5.13 | -0.35 | -6.39 | 5.3 | 5.4 | 5.0081 | 14851 |
| 1730936100 | 5.48 | 1.18 | 27.32 | 4.59 | 5.69 | 4.4 | 116010 |
| 1730849700 | 4.304 | 0.2 | 4.98 | 4.28 | 5 | 4.11 | 77558 |
| 1730763300 | 4.1 | -0.43 | -9.49 | 4.37 | 4.4538 | 4.03 | 49757 |
| 1730500500 | 4.53 | 0.49 | 12.13 | 4.15 | 4.6631 | 3.96 | 254696 |
| 1730414100 | 4.04 | 0.18 | 4.66 | 3.83 | 4.13 | 3.6011 | 65734 |
| 1730327700 | 3.86 | -0.07 | -1.78 | 4 | 4.13 | 3.852 | 8711 |
| 1730241300 | 3.93 | -0.08 | -2.00 | 4 | 4.3544 | 3.92 | 28778 |
| 1730154900 | 4.01 | -0.69 | -14.68 | 4.45 | 4.6 | 4 | 74530 |
| 1729895700 | 4.7 | 0.75 | 18.99 | 3.89 | 5.5 | 3.89 | 418123 |
| 1729809300 | 3.95 | -0.44 | -10.02 | 4.0599999 | 5 | 3.65 | 169602 |
| 1729722900 | 4.39 | -0.7 | -13.75 | 5.11 | 5.2162 | 4.38 | 52273 |
| 1729636500 | 5.09 | -0.18 | -3.42 | 5.15 | 5.3 | 5.03 | 14806 |
| 1729550100 | 5.2699999 | -0.57 | -9.76 | 4.9 | 5.6 | 4.9 | 84765 |
| 1729290900 | 5.84 | 1.72 | 41.75 | 4.12 | 6.78 | 4.12 | 401495 |
| 1729204500 | 4.12 | -0.46 | -10.04 | 4.45 | 4.6096 | 4.03 | 56756 |
| 1729118100 | 4.58 | 0.22 | 5.05 | 4.2 | 4.71 | 4.01 | 59154 |
| 1729031700 | 4.36 | 0.67 | 18.16 | 3.64 | 4.7699999 | 3.64 | 367169 |
| 1728945300 | 3.6899 | 0.04 | 1.09 | 3.62 | 3.9644 | 3.6 | 78035 |
| 1728686100 | 3.65 | -1.17 | -24.27 | 4.53 | 4.53 | 3.35 | 257543 |
| 1728599700 | 4.82 | -1.98 | -29.12 | 5.15 | 5.3273 | 4.51 | 95178 |
| 1728513300 | 6.8 | 1.2 | 21.43 | 5.88 | 7.988 | 5.708 | 130673 |
| 1728426900 | 5.6 | 0.1 | 1.85 | 5.57 | 5.816 | 3.942 | 59714 |
| 1728340500 | 5.4985 | -0 | -0.03 | 5.2059999 | 5.5 | 4.9509999 | 1466 |
| 1728081300 | 5.5 | 0.29 | 5.57 | 5.158 | 5.6999999 | 4.801 | 835 |
| 1727994900 | 5.21 | -0.24 | -4.40 | 5.45 | 5.45 | 5.0810999 | 94 |
| 1727908500 | 5.45 | 0.14 | 2.54 | 5.22 | 5.45 | 5.19001 | 302 |
| 1727822100 | 5.3149999 | -0.28 | -5.00 | 5.036 | 5.699 | 5.036 | 1164 |
| 1727735700 | 5.595 | 0.3 | 5.57 | 5.5 | 5.7979899 | 5.5 | 1352 |
| 1727476500 | 5.3 | -0.2 | -3.62 | 5.49 | 5.6999999 | 5.3 | 859 |
| 1727390100 | 5.499 | -0 | -0.02 | 5.5 | 5.6999999 | 5.499 | 1087 |
| 1727303700 | 5.5 | -0.3 | -5.21 | 5.9288 | 5.9288 | 5.5 | 875 |
| 1727217300 | 5.802 | 0.25 | 4.45 | 5.6999999 | 6.178 | 5.15 | 3376 |
| 1727130900 | 5.555 | -0.3 | -5.09 | 5.782 | 5.8 | 5.1649999 | 499 |
| 1726871700 | 5.853 | 0.79 | 15.67 | 5.18 | 5.853 | 4.521 | 11939 |
| 1726785300 | 5.06 | -0.44 | -8.07 | 5.699 | 5.8999999 | 5.048 | 1996 |
| 1726698900 | 5.5039999 | -0.74 | -11.85 | 5.9269999 | 6.2429999 | 5.3359999 | 633 |
| 1726612500 | 6.244 | 0.64 | 11.50 | 5.76 | 6.299 | 5.644 | 1330 |
| 1726526100 | 5.6 | -0.03 | -0.46 | 5.88 | 6.299 | 4.41201 | 1442 |
| 1726266900 | 5.6259999 | -0.17 | -3.00 | 5.55 | 6.29899 | 5 | 3940 |
| 1726180500 | 5.8 | -0.02 | -0.33 | 5.515 | 6.11249 | 5.04684 | 1915 |
| 1726094100 | 5.819 | 0.08 | 1.41 | 5.8 | 5.819 | 5.002 | 814 |
| 1726007700 | 5.7379999 | 0.74 | 14.78 | 4.9 | 5.75 | 4.9 | 6350 |
| 1725921300 | 4.999 | 0.58 | 13.20 | 4.3099999 | 5.086 | 4.3099999 | 2872 |
| 1725662100 | 4.416 | 0.11 | 2.46 | 4.3 | 4.55 | 4.3 | 755 |
| 1725575700 | 4.3099999 | -0.18 | -4.01 | 4.663 | 4.874 | 4.272 | 1682 |
| 1725489300 | 4.49 | 0.49 | 12.19 | 4.571 | 4.661 | 4.01 | 1235 |
| 1725402900 | 4.002 | -0.6 | -13.00 | 4.62 | 4.62 | 4.002 | 658 |
| 1725057300 | 4.6 | 0.17 | 3.84 | 4.44 | 4.619 | 4 | 488 |
| 1724970900 | 4.43 | -0.19 | -4.09 | 4.883 | 4.883 | 4.424 | 732 |
| 1724884500 | 4.619 | 0.01 | 0.20 | 4.791 | 4.791 | 4.44 | 996 |
| 1724798100 | 4.61 | -0 | -0.02 | 4.611 | 4.883 | 4.6 | 699 |
| 1724711700 | 4.611 | -0.29 | -5.99 | 4.905 | 5 | 4.501 | 3517 |
| 1724452500 | 4.905 | 0.23 | 4.92 | 4.7799999 | 4.905 | 4.511 | 480 |
| 1724366100 | 4.675 | 0.18 | 3.91 | 4.5 | 4.999 | 4.5 | 871 |
| 1724279700 | 4.499 | -0.06 | -1.34 | 4.39 | 4.7492 | 4.1 | 1866 |
| 1724193300 | 4.56 | 0.06 | 1.33 | 4.4 | 4.56 | 3.814 | 338 |
| 1724106900 | 4.4999899 | 0.47 | 11.80 | 3.85 | 4.5 | 3.85 | 1476 |
| 1723847700 | 4.025 | -0.09 | -2.07 | 3.937 | 4.305 | 3.937 | 3366 |
