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 | -0.18 | -13.8461538462 | 1.3 | 1.49 | 0.9651 | 255899 | 1.33899386 | CS |
| 4 | -0.03 | -2.60869565217 | 1.15 | 1.5 | 0.882 | 323666 | 1.2834945 | CS |
| 12 | 0.319 | 39.8252184769 | 0.801 | 1.55 | 0.65 | 550439 | 1.06528489 | CS |
| 26 | 0.38 | 51.3513513514 | 0.74 | 1.95 | 0.5751 | 1855494 | 1.28255604 | CS |
| 52 | -1.6 | -58.8235294118 | 2.72 | 9.69 | 0.5751 | 2097223 | 2.74701638 | CS |
| 156 | -51.38 | -97.8666666667 | 52.5 | 74.13 | 0.5751 | 1468762 | 24.23468189 | CS |
| 260 | -219.38 | -99.4920634921 | 220.5 | 280.98 | 0.5751 | 2022381 | 30.03876276 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.989 | -0.211 | -17.58 | 1.2 | 1.2495 | 0.955 | 1155577 |
| 1739489700 | 1.2 | -0.09 | -6.98 | 1.27 | 1.31 | 1.2 | 191319 |
| 1739403300 | 1.29 | -0.11 | -7.86 | 1.42 | 1.425 | 1.28 | 280502 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4383999 | 1.3652 | 157438 |
| 1739230500 | 1.43 | 0.1 | 7.52 | 1.31 | 1.49 | 1.31 | 365785 |
| 1738971300 | 1.33 | -0.02 | -1.48 | 1.3 | 1.3883 | 1.29 | 284452 |
| 1738884900 | 1.35 | -0.01 | -0.74 | 1.35 | 1.42 | 1.3201 | 194306 |
| 1738798500 | 1.36 | -0.01 | -0.73 | 1.34 | 1.3899999 | 1.1299999 | 319211 |
| 1738712100 | 1.37 | -0.03 | -2.14 | 1.45 | 1.45 | 1.3617999 | 125733 |
| 1738625700 | 1.4 | -0.03 | -2.10 | 1.33 | 1.42 | 1.27 | 352576 |
| 1738366500 | 1.43 | 0.07 | 5.15 | 1.325 | 1.5 | 1.3 | 717706 |
| 1738280100 | 1.36 | 0.17 | 14.29 | 1.17 | 1.3899 | 1.17 | 431594 |
| 1738193700 | 1.19 | 0.06 | 5.31 | 1.15 | 1.32 | 1.06 | 607540 |
| 1738107300 | 1.1299999 | 0.09 | 8.65 | 1.04 | 1.17 | 1.04 | 239285 |
| 1738020900 | 1.04 | -0.25 | -19.38 | 1.25 | 1.3 | 0.882 | 565295 |
| 1737761700 | 1.29 | 0.11 | 9.32 | 1.19 | 1.301 | 1.19 | 341360 |
| 1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588900 | 1.18 | -0.04 | -3.28 | 1.2 | 1.22 | 1.12 | 187423 |
| 1737502500 | 1.22 | 0.09 | 7.96 | 1.11 | 1.22 | 1.1 | 235207 |
| 1737156900 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.18 | 1.09 | 229247 |
| 1737070500 | 1.09 | 0.1 | 9.88 | 1.05 | 1.18 | 1.03 | 341826 |
| 1736984100 | 0.992 | -0.118 | -10.63 | 1.1 | 1.16 | 0.9506 | 689272 |
| 1736897700 | 1.11 | -0.11 | -9.02 | 1.18 | 1.22 | 1.08 | 676670 |
| 1736811300 | 1.22 | 0.1 | 8.93 | 1.15 | 1.28 | 1.0215 | 2725528 |
| 1736552100 | 1.12 | 0.12 | 12.00 | 1.05 | 1.2 | 0.91 | 3019437 |
| 1736379300 | 1 | 0.1318 | 15.18 | 0.85 | 1.55 | 0.7831 | 10483273 |
| 1736292900 | 0.8682 | -0.0065 | -0.74 | 0.87 | 0.919 | 0.8635 | 108697 |
| 1736206500 | 0.8747 | -0.0455 | -4.94 | 0.91 | 0.9748 | 0.8738 | 237513 |
| 1735947300 | 0.9202 | -0.0353 | -3.69 | 1 | 1.02 | 0.8872 | 287211 |
| 1735860900 | 0.9555 | 0.0419 | 4.59 | 0.97 | 1 | 0.93 | 432161 |
| 1735688100 | 0.9136 | -0.1864 | -16.95 | 1.1 | 1.16 | 0.8507 | 635191 |
| 1735601700 | 1.1 | 0.25 | 29.72 | 0.85 | 1.17 | 0.8387 | 1401498 |
| 1735342500 | 0.848 | 0.038 | 4.69 | 0.8022 | 0.87 | 0.7828 | 180930 |
| 1735256100 | 0.81 | -0.0262 | -3.13 | 0.8435 | 0.8435 | 0.7803 | 141046 |
| 1735077840 | 0.8362 | 0.0082 | 0.99 | 0.81 | 0.84 | 0.771 | 67772 |
| 1734996900 | 0.828 | 0.047 | 6.02 | 0.8598 | 0.859999 | 0.783101 | 133454 |
| 1734737700 | 0.781 | -0.0801 | -9.30 | 0.826 | 0.869999 | 0.78 | 143061 |
| 1734651300 | 0.8611 | 0.0246 | 2.94 | 0.855 | 0.88 | 0.7956 | 154784 |
| 1734564900 | 0.8365 | -0.053 | -5.96 | 0.8728 | 0.8998 | 0.8334 | 80042 |
| 1734478500 | 0.8895 | -0.0095 | -1.06 | 0.899 | 0.91 | 0.8653 | 83657 |
| 1734392100 | 0.899 | 0.029 | 3.33 | 0.87 | 0.9 | 0.8199999 | 124468 |
| 1734132900 | 0.87 | -0.0025 | -0.29 | 0.88 | 0.9 | 0.83 | 164604 |
| 1734046500 | 0.8725 | 0.1225 | 16.33 | 0.75 | 0.888 | 0.732 | 251655 |
| 1733960100 | 0.75 | 0.0151 | 2.05 | 0.75 | 0.7702 | 0.7166 | 41071 |
| 1733873700 | 0.7349 | 0.0039 | 0.53 | 0.73 | 0.7501 | 0.7 | 62622 |
| 1733787300 | 0.731 | 0.027521 | 3.91 | 0.71 | 0.75 | 0.71 | 46426 |
| 1733528100 | 0.703479 | -0.020521 | -2.83 | 0.7378 | 0.7469 | 0.7000999 | 66292 |
| 1733441700 | 0.724 | -0.0056 | -0.77 | 0.74 | 0.74 | 0.68 | 133817 |
| 1733355300 | 0.7296 | -0.0004 | -0.05 | 0.7118 | 0.748451 | 0.7118 | 112294 |
| 1733268900 | 0.73 | -0.0129 | -1.74 | 0.75 | 0.76 | 0.7278 | 111229 |
| 1733182500 | 0.7429 | 0.0209 | 2.89 | 0.7151999 | 0.75 | 0.7003 | 177971 |
| 1732917840 | 0.722 | -0.0084 | -1.15 | 0.75 | 0.7564 | 0.7063 | 43852 |
| 1732750500 | 0.7304 | 0.0018 | 0.25 | 0.7328 | 0.7809 | 0.7 | 206046 |
| 1732664100 | 0.7286 | 0.0088 | 1.22 | 0.72 | 0.7286 | 0.6901 | 188908 |
| 1732577700 | 0.7198 | -0.0672 | -8.54 | 0.79 | 0.841 | 0.65 | 556106 |
| 1732318500 | 0.787 | -0.0163 | -2.03 | 0.801 | 0.8032 | 0.77 | 68895 |
| 1732232100 | 0.8033 | -0.0257 | -3.10 | 0.8208 | 0.827 | 0.79 | 60223 |
| 1732145700 | 0.829 | -0.0609 | -6.84 | 0.88 | 0.91 | 0.8 | 175614 |
| 1732059300 | 0.8899 | -0.0021 | -0.24 | 0.8802 | 0.91 | 0.875 | 79023 |
| 1731972900 | 0.892 | -0.048 | -5.11 | 0.91 | 0.9749 | 0.8803 | 131919 |
