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 | -0.0501 | -8.2131147541 | 0.61 | 0.6299 | 0.538 | 534967 | 0.5931217 | CS |
| 4 | -0.1 | -15.1538111835 | 0.6599 | 0.98 | 0.538 | 1950709 | 0.76275429 | CS |
| 12 | -0.4101 | -42.2783505155 | 0.97 | 1.5 | 0.5121 | 2887673 | 0.77901155 | CS |
| 26 | -2.7741 | -83.2063587283 | 3.334 | 3.4 | 0.5121 | 1697203 | 1.00706858 | CS |
| 52 | -13.0401 | -95.8830882353 | 13.6 | 14.9 | 0.5121 | 2545091 | 6.00031516 | CS |
| 156 | -28.4401 | -98.0693103448 | 29 | 39 | 0.5121 | 1223697 | 6.63693132 | CS |
| 260 | -28.4401 | -98.0693103448 | 29 | 39 | 0.5121 | 1223697 | 6.63693132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.5516 | -0.0235 | -4.09 | 0.5585 | 0.5689999 | 0.54 | 300208 |
| 1737761700 | 0.5750999 | -0.0371 | -6.06 | 0.5971 | 0.6002 | 0.5750999 | 355841 |
| 1737675300 | 0.6122 | 0 | 0.00 | 0.6122 | 0.6122 | 0.6122 | 0 |
| 1737588900 | 0.6122 | 0.0252 | 4.29 | 0.5699999 | 0.629 | 0.5699999 | 557906 |
| 1737502500 | 0.587 | -0.0334 | -5.38 | 0.61 | 0.6299 | 0.538 | 691155 |
| 1737156900 | 0.6203999 | 0.0083999 | 1.37 | 0.613 | 0.65 | 0.5911999 | 342119 |
| 1737070500 | 0.612 | -0.0133 | -2.13 | 0.64 | 0.64 | 0.59 | 366244 |
| 1736984100 | 0.6253 | -0.0255 | -3.92 | 0.633 | 0.6486 | 0.6096 | 377942 |
| 1736897700 | 0.6508 | -0.0092 | -1.39 | 0.6694 | 0.6694 | 0.6301 | 269662 |
| 1736811300 | 0.66 | -0.02 | -2.94 | 0.6351 | 0.6601 | 0.6 | 633517 |
| 1736552100 | 0.68 | -0.001 | -0.15 | 0.6594 | 0.7032 | 0.6358 | 723050 |
| 1736379300 | 0.681 | -0.051 | -6.97 | 0.67 | 0.7055 | 0.62 | 1376034 |
| 1736292900 | 0.732 | -0.0853 | -10.44 | 0.8 | 0.8001 | 0.71 | 1666604 |
| 1736206500 | 0.8173 | -0.0176 | -2.11 | 0.98 | 0.98 | 0.7695 | 13967022 |
| 1735947300 | 0.8349 | 0.0748 | 9.84 | 0.779899 | 0.8666 | 0.7752 | 2890657 |
| 1735860900 | 0.7601 | 0.0601 | 8.59 | 0.6758999 | 0.7635999 | 0.6274999 | 2931229 |
| 1735688100 | 0.7 | -0.0159 | -2.22 | 0.7289 | 0.7449 | 0.67 | 1590471 |
| 1735601700 | 0.7159 | 0.0254 | 3.68 | 0.6599 | 0.7413 | 0.6 | 2471884 |
| 1735342500 | 0.6905 | 0.0345 | 5.26 | 0.7199 | 0.72 | 0.63 | 3747551 |
| 1735256100 | 0.656 | 0.0992 | 17.82 | 0.6531 | 0.728 | 0.589 | 12582129 |
| 1735077840 | 0.5568 | 0.0022 | 0.40 | 0.541 | 0.577 | 0.5251 | 3369516 |
| 1734996900 | 0.5546 | -0.0476 | -7.90 | 0.6103 | 0.6273 | 0.5121 | 1034178 |
| 1734737700 | 0.6022 | -0.0278 | -4.41 | 0.600549 | 0.6534 | 0.5747 | 757103 |
| 1734651300 | 0.63 | -0.011 | -1.72 | 0.6445 | 0.66 | 0.5419 | 1896488 |
| 1734564900 | 0.641 | -0.199 | -23.69 | 0.704 | 0.7342 | 0.53 | 4098763 |
| 1734478500 | 0.84 | 0.112 | 15.38 | 1.19 | 1.5 | 0.714 | 80354629 |
| 1734392100 | 0.728 | 0.094 | 14.83 | 0.614201 | 0.736 | 0.6099 | 7740649 |
| 1734132900 | 0.634 | 0.024 | 3.93 | 0.6239 | 0.636 | 0.6103 | 25101 |
| 1734046500 | 0.61 | -0.0199 | -3.16 | 0.620601 | 0.6389 | 0.6072999 | 54965 |
| 1733960100 | 0.6299 | 0.017899 | 2.92 | 0.636 | 0.6491 | 0.6001 | 76103 |
| 1733873700 | 0.612001 | -0.057699 | -8.62 | 0.65 | 0.6549 | 0.602 | 126215 |
| 1733787300 | 0.6697 | -0.0203 | -2.94 | 0.66 | 0.6989 | 0.6508 | 129091 |
| 1733528100 | 0.6899999 | -0.01 | -1.43 | 0.698 | 0.71 | 0.67 | 96175 |
| 1733441700 | 0.7 | -0.029 | -3.98 | 0.6986 | 0.71455 | 0.6666 | 97511 |
| 1733355300 | 0.729 | 0.0286 | 4.08 | 0.73 | 0.7588 | 0.6984 | 152967 |
| 1733268900 | 0.7004 | -0.1046 | -12.99 | 0.7801 | 0.8296 | 0.6899999 | 303471 |
| 1733182500 | 0.805 | 0.02 | 2.55 | 0.83 | 0.9126 | 0.75621 | 785207 |
| 1732917840 | 0.785 | 0.0749 | 10.55 | 0.6899999 | 0.829524 | 0.6506 | 565904 |
| 1732750500 | 0.7101 | -0.0849 | -10.68 | 0.725 | 0.742 | 0.64 | 428380 |
| 1732664100 | 0.795 | 0.045 | 6.00 | 0.731 | 0.8532 | 0.7 | 2362519 |
| 1732577700 | 0.75 | -0.0951 | -11.25 | 0.7701 | 0.8199999 | 0.7005 | 225240 |
| 1732318500 | 0.8451 | 0.0749 | 9.72 | 0.83 | 0.9666 | 0.79 | 1199322 |
| 1732232100 | 0.7702 | 0.1152 | 17.59 | 0.6889999 | 0.798 | 0.655 | 193440 |
| 1732145700 | 0.655 | 0.0213 | 3.36 | 0.63 | 0.6999 | 0.63 | 123796 |
| 1732059300 | 0.6337 | 0.0437 | 7.41 | 0.5699999 | 0.64 | 0.5659999 | 77441 |
| 1731972900 | 0.59 | -0.036 | -5.75 | 0.63 | 0.65 | 0.531 | 254390 |
| 1731713700 | 0.626 | -0.0456 | -6.79 | 0.6988 | 0.6988 | 0.6 | 135925 |
| 1731627300 | 0.6716 | -0.0734 | -9.85 | 0.75 | 0.75 | 0.6503 | 186385 |
| 1731540900 | 0.745 | -0.003 | -0.40 | 0.74 | 0.8149999 | 0.7301 | 360521 |
| 1731454500 | 0.748 | 0.0173 | 2.37 | 0.735 | 0.759 | 0.73 | 30796 |
| 1731368100 | 0.7307 | 0.0007 | 0.10 | 0.75 | 0.77445 | 0.7307 | 154856 |
| 1731108900 | 0.73 | -0.0307 | -4.04 | 0.76 | 0.76 | 0.705 | 212030 |
| 1731022500 | 0.7607 | 0.0228 | 3.09 | 0.73 | 0.7901 | 0.716 | 256301 |
| 1730936100 | 0.7379 | -0.027 | -3.53 | 0.7701 | 0.774018 | 0.7 | 161468 |
| 1730849700 | 0.7649 | -0.1345 | -14.95 | 0.866 | 0.8799 | 0.71 | 282806 |
| 1730763300 | 0.8994 | -0.029548 | -3.18 | 0.97 | 0.9802 | 0.895 | 83660 |
| 1730500500 | 0.928948 | -0.001052 | -0.11 | 0.9003 | 0.98 | 0.8811 | 120500 |
| 1730414100 | 0.93 | -0.19 | -16.96 | 0.99 | 1.0499 | 0.9008 | 951845 |
| 1730327700 | 1.12 | -0.07 | -5.88 | 1.1299999 | 1.1877 | 1.0201 | 294956 |
| 1730241300 | 1.19 | -0.32 | -21.19 | 1.462 | 1.48 | 1.1500999 | 527390 |
| 1730154900 | 1.51 | -0.25 | -14.20 | 1.67 | 1.77 | 1.5 | 279301 |
