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 | -0.0021 | -0.246478873239 | 0.852 | 0.92 | 0.8 | 280996 | 0.85693634 | CS |
| 4 | -0.0701 | -7.61956521739 | 0.92 | 1 | 0.8 | 121222 | 0.88941653 | CS |
| 12 | -0.1299 | -13.2578077159 | 0.9798 | 1.08 | 0.8 | 90810 | 0.93705149 | CS |
| 26 | -0.1801 | -17.4854368932 | 1.03 | 1.6 | 0.69 | 223885 | 1.03744651 | CS |
| 52 | -0.4301 | -33.6015625 | 1.28 | 1.6 | 0.69 | 260048 | 1.08104102 | CS |
| 156 | -15.4101 | -94.7730627306 | 16.26 | 16.64 | 0.69 | 294629 | 3.20226401 | CS |
| 260 | -27.4401 | -96.9957582185 | 28.29 | 39.605 | 0.69 | 278437 | 8.45436638 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.8499 | -0.0001 | -0.01 | 0.855 | 0.8579 | 0.845 | 640433 |
| 1731713700 | 0.85 | -0.001 | -0.12 | 0.8401 | 0.8982 | 0.8 | 556864 |
| 1731627300 | 0.851 | -0.0291 | -3.31 | 0.870101 | 0.895001 | 0.8402 | 590478 |
| 1731540900 | 0.8801 | -0.0398 | -4.33 | 0.919899 | 0.92 | 0.8801 | 53580 |
| 1731454500 | 0.9199 | 0.0479 | 5.49 | 0.9 | 0.92 | 0.884552 | 89476 |
| 1731368100 | 0.872 | 0.047 | 5.70 | 0.852 | 0.9171 | 0.833601 | 53181 |
| 1731108900 | 0.825 | -0.075 | -8.33 | 0.9 | 0.92 | 0.825 | 126520 |
| 1731022500 | 0.9 | -0.059 | -6.15 | 0.959 | 0.959 | 0.8901 | 131203 |
| 1730936100 | 0.959 | 0.009 | 0.95 | 0.95 | 0.98 | 0.94 | 24449 |
| 1730849700 | 0.95 | 0 | 0.00 | 0.95 | 0.9631 | 0.935 | 27145 |
| 1730763300 | 0.95 | -0.04 | -4.04 | 0.94 | 0.9508 | 0.92 | 58438 |
| 1730500500 | 0.99 | 0.02 | 2.06 | 0.9684 | 0.99 | 0.92 | 42785 |
| 1730414100 | 0.97 | 0.03 | 3.19 | 0.9486 | 0.9768 | 0.92 | 35601 |
| 1730327700 | 0.94 | -0.041 | -4.18 | 0.9979 | 0.9979 | 0.93 | 39916 |
| 1730241300 | 0.981 | 0.0019 | 0.19 | 0.96 | 1 | 0.9053 | 146802 |
| 1730154900 | 0.9791 | 0.0091 | 0.94 | 0.9295 | 1 | 0.9295 | 83380 |
| 1729895700 | 0.97 | 0.019 | 2.00 | 0.96 | 0.97 | 0.9375 | 19788 |
| 1729809300 | 0.951 | 0.0011 | 0.12 | 0.97 | 0.97 | 0.9225 | 49928 |
| 1729722900 | 0.9499 | 0.0498 | 5.53 | 0.96 | 0.96 | 0.921 | 32145 |
| 1729636500 | 0.9001 | -0.0599 | -6.24 | 0.955 | 0.97 | 0.9 | 72507 |
| 1729550100 | 0.96 | 0.01 | 1.05 | 0.92 | 0.9651 | 0.92 | 114131 |
| 1729290900 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.9059 | 21561 |
| 1729204500 | 0.93 | -0.035 | -3.63 | 0.95 | 0.963 | 0.902 | 29489 |
| 1729118100 | 0.965 | 0.005 | 0.52 | 0.94 | 0.965 | 0.9211 | 21042 |
| 1729031700 | 0.96 | 0.04 | 4.35 | 0.92 | 0.973 | 0.9001 | 23658 |
| 1728945300 | 0.92 | -0.001 | -0.11 | 0.96 | 0.97 | 0.9 | 29262 |
| 1728686100 | 0.921 | -0.059 | -6.02 | 0.94 | 0.98 | 0.902 | 50698 |
| 1728599700 | 0.98 | 0.0347 | 3.67 | 0.96 | 0.98 | 0.9035 | 11213 |
| 1728513300 | 0.9453 | 0.0054 | 0.57 | 0.98 | 0.9899 | 0.9453 | 17088 |
| 1728426900 | 0.9399 | -0.0501 | -5.06 | 0.98 | 0.98 | 0.852 | 364338 |
| 1728340500 | 0.99 | -0.0028 | -0.28 | 1 | 1 | 0.959 | 32314 |
| 1728081300 | 0.9928 | 0.0323 | 3.36 | 0.97 | 0.9999 | 0.9605 | 26532 |
| 1727994900 | 0.9605 | -0.0384 | -3.84 | 0.9522 | 0.99 | 0.9522 | 22641 |
| 1727908500 | 0.9989 | 0.019 | 1.94 | 0.9999 | 1.03 | 0.99 | 53455 |
| 1727822100 | 0.9799 | -0.02 | -2.00 | 0.9988 | 1 | 0.9501 | 54023 |
| 1727735520 | 0.9999 | 0.0199 | 2.03 | 0.97 | 1.01 | 0.9547 | 59625 |
| 1727476500 | 0.98 | 0.0253 | 2.65 | 0.96 | 1 | 0.9401 | 39154 |
| 1727390100 | 0.9547 | 0.0243 | 2.61 | 0.94 | 0.9896 | 0.9301 | 13958 |
| 1727303700 | 0.9304 | -0.0696 | -6.96 | 1.03 | 1.03 | 0.9303 | 58019 |
| 1727217300 | 1 | 0 | 0.00 | 0.999 | 1 | 0.9595 | 27707 |
| 1727130900 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.9699 | 56505 |
| 1726871700 | 1.03 | 0.08 | 8.70 | 0.95 | 1.03 | 0.9476 | 184824 |
| 1726785300 | 0.9476 | 0.0275 | 2.99 | 0.95 | 0.9695 | 0.9401 | 74410 |
| 1726698900 | 0.9201 | -0.0228 | -2.42 | 0.9369 | 0.9426 | 0.9109 | 212414 |
| 1726612500 | 0.9429 | -0.009 | -0.95 | 0.9428 | 0.9517 | 0.9296 | 83706 |
| 1726526100 | 0.9519 | 0.001901 | 0.20 | 0.95 | 0.9639 | 0.91 | 135533 |
| 1726266900 | 0.949999 | 0.005299 | 0.56 | 0.96 | 0.969 | 0.93 | 81187 |
| 1726180500 | 0.9447 | -0.0152 | -1.58 | 0.94 | 0.960001 | 0.94 | 30153 |
| 1726094100 | 0.9599 | -0.0174 | -1.78 | 0.98 | 0.98 | 0.93 | 16444 |
| 1726007700 | 0.9773 | 0.0043 | 0.44 | 0.9601 | 0.98 | 0.9329 | 76079 |
| 1725921300 | 0.973 | -0.0115 | -1.17 | 0.97 | 0.98 | 0.9604 | 35623 |
| 1725662100 | 0.9845 | -0.001 | -0.10 | 1 | 1 | 0.9725 | 21779 |
| 1725575700 | 0.9855 | 0.0004 | 0.04 | 0.9773 | 1.01 | 0.9704 | 50855 |
| 1725489300 | 0.9851 | -0.014 | -1.40 | 0.99 | 1 | 0.9613 | 105071 |
| 1725402900 | 0.9991 | -0.0509 | -4.85 | 1.05 | 1.05 | 0.9728 | 159906 |
| 1725057300 | 1.05 | 0.06 | 5.95 | 1 | 1.08 | 0.9901 | 277958 |
| 1724970900 | 0.991 | -0.0043 | -0.43 | 0.99 | 1.01 | 0.98 | 161042 |
| 1724884500 | 0.9953 | -0.0029 | -0.29 | 0.98 | 1.01 | 0.98 | 22799 |
| 1724798100 | 0.9982 | -0.0068 | -0.68 | 1 | 1.0149999 | 0.99 | 58681 |
| 1724711700 | 1.0049999 | 0.03 | 2.56 | 0.9798 | 1.0197 | 0.9797 | 104652 |
| 1724452500 | 0.9799 | -0.0034 | -0.35 | 0.9919 | 1 | 0.9601 | 243798 |
| 1724366100 | 0.9833 | -0.0267 | -2.64 | 0.99 | 1.02 | 0.9654 | 74898 |
| 1724279700 | 1.01 | 0.01 | 1.01 | 0.99 | 1.02 | 0.99 | 77406 |
| 1724193300 | 0.9999 | -0.0001 | -0.01 | 1 | 1 | 0.99 | 57804 |
| 1724106900 | 1 | 0.0006 | 0.06 | 1.04 | 1.04 | 0.98 | 122287 |
