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 | -0.1896 | -11.9245283019 | 1.59 | 1.7 | 1.35 | 241273 | 1.52997807 | CS |
| 4 | -0.4096 | -22.6298342541 | 1.81 | 2.25 | 1.21 | 453070 | 1.67700908 | CS |
| 12 | -2.9796 | -68.0273972603 | 4.38 | 7.87 | 1.21 | 4251887 | 2.90138782 | CS |
| 26 | -36.8496 | -96.3388235294 | 38.25 | 43.125 | 1.21 | 5041291 | 6.71813051 | CS |
| 52 | -105.8496 | -98.6942657343 | 107.25 | 321.375 | 1.21 | 4000233 | 41.64445288 | CS |
| 156 | -164.3496 | -99.1551131222 | 165.75 | 321.375 | 1.21 | 3907998 | 41.67935591 | CS |
| 260 | -164.3496 | -99.1551131222 | 165.75 | 321.375 | 1.21 | 3907998 | 41.67935591 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.545 | 0.13 | 8.80 | 1.44 | 1.59 | 1.35 | 633544 |
| 1738712100 | 1.42 | -0.04 | -2.74 | 1.4739 | 1.52 | 1.3899999 | 172903 |
| 1738625700 | 1.46 | -0.11 | -7.01 | 1.5552 | 1.5552 | 1.41 | 144802 |
| 1738366500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6 | 1.53 | 66690 |
| 1738280100 | 1.62 | -0.02 | -1.22 | 1.59 | 1.7 | 1.52 | 188425 |
| 1738193700 | 1.6399999 | 0.3 | 22.39 | 1.48 | 1.85 | 1.42 | 565215 |
| 1738107300 | 1.34 | -0.34 | -20.24 | 1.62 | 2.04 | 1.21 | 1479178 |
| 1738020900 | 1.68 | -0.14 | -7.69 | 1.79 | 1.7995 | 1.6399999 | 158229 |
| 1737761700 | 1.82 | 0.15 | 8.98 | 1.68 | 1.85 | 1.66 | 443805 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.05 | -2.91 | 1.67 | 1.7 | 1.65 | 56414 |
| 1737502500 | 1.72 | -0.07 | -3.91 | 1.81 | 1.81 | 1.69 | 59709 |
| 1737156900 | 1.79 | 0.02 | 1.13 | 1.75 | 1.85 | 1.7 | 76733 |
| 1737070500 | 1.77 | 0.13 | 7.93 | 1.61 | 1.82 | 1.61 | 182575 |
| 1736984100 | 1.6399999 | -0.18 | -9.89 | 1.72 | 1.7799 | 1.635 | 244865 |
| 1736897700 | 1.82 | -0.19 | -9.45 | 1.77 | 1.96 | 1.75 | 2254558 |
| 1736811300 | 2.0099999 | 0.31 | 18.24 | 1.66 | 2.25 | 1.6299999 | 868741 |
| 1736552100 | 1.7 | -0.14 | -7.61 | 1.81 | 1.83 | 1.7 | 105808 |
| 1736379300 | 1.84 | -0.07 | -3.66 | 1.93 | 1.98 | 1.78 | 201906 |
| 1736292900 | 1.91 | -0.01 | -0.52 | 1.96 | 2.04 | 1.91 | 114885 |
| 1736206500 | 1.92 | -0.1 | -4.95 | 2.04 | 2.0699 | 1.91 | 208276 |
| 1735947300 | 2.02 | -0.06 | -2.88 | 2.12 | 2.2 | 1.99 | 208733 |
| 1735860900 | 2.08 | -0.03 | -1.42 | 2.0792 | 2.27 | 2.0792 | 179369 |
| 1735688100 | 2.11 | -0.02 | -0.94 | 2.22 | 2.305 | 2.08 | 276131 |
| 1735601700 | 2.13 | -0.13 | -5.75 | 2.2 | 2.3136 | 2.08 | 265416 |
| 1735342500 | 2.2599999 | -0.13 | -5.44 | 2.3121 | 2.36 | 2.1801 | 297847 |
| 1735256100 | 2.39 | -0.04 | -1.65 | 2.3 | 2.54 | 2.07 | 629614 |
| 1735077840 | 2.43 | 0.05 | 2.10 | 2.39 | 2.4499 | 2.2 | 422534 |
| 1734996900 | 2.38 | -0.8 | -25.16 | 2.58 | 2.65 | 2.093 | 1585355 |
| 1734737700 | 3.18 | 0.72 | 29.27 | 3.97 | 4.25 | 2.7799999 | 23819753 |
| 1734651300 | 2.46 | 0.93 | 60.78 | 2.045 | 7.87 | 1.81 | 75184090 |
| 1734564900 | 1.53 | -0.22 | -12.57 | 1.74 | 1.76 | 1.51 | 244880 |
| 1734478500 | 1.75 | -0.1 | -5.41 | 1.7908 | 1.8199 | 1.6681999 | 298112 |
| 1734392100 | 1.85 | 0 | 0.00 | 1.9 | 1.93 | 1.81 | 119336 |
| 1734132900 | 1.85 | -0.19 | -9.31 | 2.09 | 2.1 | 1.82 | 293289 |
| 1734046500 | 2.04 | 0.02 | 0.99 | 2.02 | 2.05 | 1.97 | 247921 |
| 1733960100 | 2.02 | -0.05 | -2.42 | 1.9 | 2.18 | 1.85 | 694712 |
| 1733873700 | 2.07 | 0 | 0.00 | 2.44 | 2.4998999 | 2.0299999 | 16682425 |
| 1733787300 | 2.07 | -0.3 | -12.66 | 1.98 | 2.17 | 1.8 | 466716 |
| 1733528100 | 2.37 | -0.27 | -10.23 | 2.25 | 3 | 2.1301 | 1389299 |
| 1733441700 | 2.64 | 0.12 | 4.76 | 3.29 | 4 | 2.6 | 20066013 |
| 1733355300 | 2.52 | -0.3 | -10.64 | 2.825183 | 3.23 | 2.13 | 348884 |
| 1733268900 | 2.82 | -0.41 | -12.69 | 3.39 | 3.43 | 2.68 | 366445 |
| 1733182500 | 3.23 | -0.23 | -6.65 | 3.45 | 3.78 | 3.1 | 189322 |
| 1732917840 | 3.46 | -0.05 | -1.42 | 3.4 | 3.73 | 3.27 | 144779 |
| 1732750500 | 3.51 | 0.17 | 5.09 | 3.29 | 3.75 | 3.12 | 142407 |
| 1732664100 | 3.34 | -0.25 | -7.03 | 3.51 | 4.37 | 3.042 | 322952 |
| 1732577700 | 3.5925 | 0.33 | 10.11 | 3.3 | 3.63 | 3.0075 | 92981 |
| 1732318500 | 3.2624999 | -0.26 | -7.45 | 3.4125 | 3.6525 | 3.1875 | 143935 |
| 1732232100 | 3.525 | -0.23 | -6.00 | 3.75 | 3.75 | 3.3 | 99873 |
| 1732145700 | 3.75 | -0.19 | -4.76 | 3.7575 | 3.8475 | 3.4799999 | 440977 |
| 1732059300 | 3.9375 | -0.11 | -2.60 | 4.2225 | 4.35 | 3.6 | 83680 |
| 1731972900 | 4.0425 | 0.25 | 6.52 | 3.742425 | 4.125 | 3.6075 | 78191 |
| 1731713700 | 3.795 | -0.26 | -6.30 | 4.11 | 4.2 | 3.7725 | 40936 |
| 1731627300 | 4.05 | -0.17 | -3.91 | 4.38 | 4.455 | 3.78 | 39266 |
| 1731540900 | 4.215 | -1.03 | -19.60 | 4.0275 | 4.3875 | 3.7575 | 81903 |
| 1731454500 | 5.2425 | -0.44 | -7.66 | 5.625 | 5.625 | 4.9725 | 71874 |
| 1731368100 | 5.6775 | -0.04 | -0.66 | 6.0075 | 6.2175 | 5.625 | 48209 |
| 1731108900 | 5.715 | -0.11 | -1.93 | 5.775 | 6.3291 | 5.3249999 | 74509 |
| 1731022500 | 5.8275 | 1.24 | 26.96 | 4.8 | 5.925 | 4.6425 | 171052 |
| 1730936100 | 4.59 | -0.34 | -6.85 | 4.5 | 4.9349999 | 4.26 | 61360 |
