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 | -0.073 | -8.12013348165 | 0.899 | 0.929899 | 0.75 | 345972 | 0.7719955 | CS |
| 4 | -0.544 | -39.7080291971 | 1.37 | 1.41 | 0.75 | 337205 | 0.98526773 | CS |
| 12 | -0.644 | -43.8095238095 | 1.47 | 1.69 | 0.75 | 297030 | 1.13807078 | CS |
| 26 | -1.304 | -61.220657277 | 2.13 | 2.625 | 0.75 | 327275 | 1.61713165 | CS |
| 52 | -1.124 | -57.641025641 | 1.95 | 6.3 | 0.75 | 791172 | 3.94591237 | CS |
| 156 | -16.064 | -95.1095322676 | 16.89 | 18.71 | 0.75 | 348104 | 4.39513268 | CS |
| 260 | -21.274 | -96.2624434389 | 22.1 | 31.41 | 0.75 | 324539 | 4.93322993 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.786 | 0.01 | 1.29 | 0.769 | 0.7932 | 0.765 | 186163 |
| 1732232100 | 0.776 | -0.0142 | -1.80 | 0.7897 | 0.8169 | 0.7663 | 374887 |
| 1732145700 | 0.7902 | 0.0302 | 3.97 | 0.7645 | 0.8053 | 0.7608 | 214343 |
| 1732059300 | 0.76 | -0.0052 | -0.68 | 0.76 | 0.7923 | 0.75 | 397563 |
| 1731972900 | 0.7652 | -0.0632 | -7.63 | 0.899 | 0.929899 | 0.75 | 508615 |
| 1731713700 | 0.8284 | -0.1816 | -17.98 | 1 | 1.01 | 0.7705999 | 1348973 |
| 1731627300 | 1.01 | -0.06 | -5.61 | 1.0701 | 1.1 | 1 | 272532 |
| 1731540900 | 1.07 | -0.07 | -6.14 | 1.11 | 1.17 | 1.06 | 206427 |
| 1731454500 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.155 | 1.07 | 291104 |
| 1731368100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.15 | 1.07 | 202417 |
| 1731108900 | 1.09 | -0.03 | -2.68 | 1.08 | 1.12 | 1.06 | 217438 |
| 1731022500 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.08 | 147428 |
| 1730936100 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.05 | 255423 |
| 1730849700 | 1.16 | 0.12 | 11.54 | 1.0499 | 1.18 | 1.02 | 271096 |
| 1730763300 | 1.04 | -0.07 | -6.31 | 1.11 | 1.12 | 1.04 | 234242 |
| 1730500500 | 1.11 | -0.05 | -4.31 | 1.17 | 1.2199 | 1.1 | 245218 |
| 1730414100 | 1.16 | -0.11 | -8.66 | 1.2646 | 1.3 | 1.15 | 312044 |
| 1730327700 | 1.27 | 0.03 | 2.42 | 1.21 | 1.35 | 1.21 | 268246 |
| 1730241300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.3 | 1.1901 | 261934 |
| 1730154900 | 1.27 | -0.12 | -8.63 | 1.3565 | 1.41 | 1.26 | 375450 |
| 1729895700 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.51 | 1.36 | 305119 |
| 1729809300 | 1.45 | 0.11 | 8.21 | 1.3 | 1.48 | 1.29 | 472711 |
| 1729722900 | 1.34 | -0.05 | -3.60 | 1.41 | 1.69 | 1.19 | 1928118 |
| 1729636500 | 1.3899999 | 0.32 | 29.91 | 1.07 | 1.45 | 1.01 | 1110571 |
| 1729550100 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.04 | 116409 |
| 1729290900 | 1.06 | 0.02 | 1.92 | 1.07 | 1.15 | 1.02 | 366662 |
| 1729204500 | 1.04 | 0.14 | 14.96 | 0.89 | 1.06 | 0.89 | 544550 |
| 1729118100 | 0.9047 | 0.0107 | 1.20 | 0.91 | 0.9225 | 0.8952 | 225214 |
| 1729031700 | 0.894 | -0.0576 | -6.05 | 0.95 | 0.965 | 0.894 | 306858 |
| 1728945300 | 0.9516 | -0.0084 | -0.88 | 1.01 | 1.01 | 0.9417 | 294551 |
| 1728686100 | 0.96 | -0.0283 | -2.86 | 0.97 | 0.995 | 0.94 | 244705 |
| 1728599700 | 0.9883 | -0.0817 | -7.64 | 1.05 | 1.06 | 0.9881 | 318566 |
| 1728513300 | 1.07 | 0 | 0.00 | 1.07 | 1.12 | 1.06 | 167124 |
| 1728426900 | 1.07 | 0 | 0.00 | 1.07 | 1.12 | 1.07 | 133483 |
| 1728340500 | 1.07 | -0.05 | -4.46 | 1.11 | 1.1298999 | 1.07 | 266643 |
| 1728081300 | 1.12 | -0.02 | -1.75 | 1.16 | 1.16 | 1.12 | 141781 |
| 1727994900 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.276 | 1.12 | 311097 |
| 1727908500 | 1.09 | -0.11 | -9.17 | 1.19 | 1.19 | 1.0701 | 371617 |
| 1727822100 | 1.2 | -0.02 | -1.64 | 1.25 | 1.274 | 1.2 | 116857 |
| 1727735520 | 1.22 | -0.1 | -7.58 | 1.37 | 1.37 | 1.185 | 227897 |
| 1727476500 | 1.32 | 0.06 | 4.76 | 1.28 | 1.341 | 1.28 | 33912 |
| 1727390100 | 1.26 | 0 | 0.00 | 1.26 | 1.29 | 1.25 | 89133 |
| 1727303700 | 1.26 | -0.06 | -4.55 | 1.33 | 1.3599 | 1.26 | 105340 |
| 1727217300 | 1.32 | -0.01 | -0.75 | 1.33 | 1.35 | 1.31 | 36192 |
| 1727130900 | 1.33 | -0.04 | -2.92 | 1.41 | 1.41 | 1.33 | 83800 |
| 1726871700 | 1.37 | -0.05 | -3.52 | 1.43 | 1.46 | 1.36 | 99623 |
| 1726785300 | 1.42 | -0.01 | -0.70 | 1.45 | 1.53 | 1.42 | 298761 |
| 1726698900 | 1.43 | 0.07 | 5.15 | 1.37 | 1.5 | 1.35 | 292316 |
| 1726612500 | 1.36 | 0.03 | 2.26 | 1.36 | 1.3799999 | 1.3 | 124370 |
| 1726526100 | 1.33 | 0 | 0.00 | 1.33 | 1.3799999 | 1.31 | 144194 |
| 1726266900 | 1.33 | 0.09 | 7.26 | 1.32 | 1.34 | 1.27 | 185724 |
| 1726180500 | 1.24 | -0.02 | -1.59 | 1.2549999 | 1.27 | 1.24 | 112031 |
| 1726094100 | 1.26 | 0.01 | 0.80 | 1.26 | 1.27 | 1.23 | 90359 |
| 1726007700 | 1.25 | 0.02 | 1.63 | 1.23 | 1.27 | 1.23 | 133398 |
| 1725921300 | 1.23 | 0.01 | 0.82 | 1.25 | 1.29 | 1.23 | 114226 |
| 1725662100 | 1.22 | -0.14 | -10.29 | 1.3943 | 1.3943 | 1.22 | 237988 |
| 1725575700 | 1.36 | -0.02 | -1.45 | 1.37 | 1.4 | 1.34 | 79010 |
| 1725489300 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.48 | 1.36 | 204996 |
| 1725402900 | 1.37 | -0.1 | -6.80 | 1.47 | 1.494 | 1.35 | 201905 |
| 1725057300 | 1.47 | 0.01 | 0.68 | 1.48 | 1.55 | 1.47 | 70336 |
| 1724970900 | 1.46 | 0.01 | 0.69 | 1.45 | 1.51 | 1.45 | 72144 |
| 1724884500 | 1.45 | -0.02 | -1.36 | 1.46 | 1.49 | 1.45 | 57001 |
| 1724798100 | 1.47 | -0.04 | -2.65 | 1.5 | 1.5299 | 1.46 | 81154 |
| 1724711700 | 1.51 | -0.04 | -2.58 | 1.55 | 1.595 | 1.51 | 60526 |
