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 | -0.06 | -5.76923076923 | 1.04 | 1.1 | 0.97 | 22197 | 1.0002647 | CS |
| 4 | -0.04 | -3.92156862745 | 1.02 | 1.57 | 0.92 | 88861 | 1.15190804 | CS |
| 12 | -0.27 | -21.6 | 1.25 | 1.57 | 0.92 | 68661 | 1.20065614 | CS |
| 26 | -0.97 | -49.7435897436 | 1.95 | 2.37 | 0.92 | 96591 | 1.45674775 | CS |
| 52 | -0.45 | -31.4685314685 | 1.43 | 3.1 | 0.92 | 64436 | 1.5869904 | CS |
| 156 | -5.96 | -85.878962536 | 6.94 | 9.8 | 0.92 | 68257 | 3.47721948 | CS |
| 260 | -5.96 | -85.878962536 | 6.94 | 9.8 | 0.92 | 68257 | 3.47721948 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.98 | -0.01447 | -1.46 | 0.9801 | 1.04 | 0.97 | 30565 |
| 1731627300 | 0.99447 | 0.01447 | 1.48 | 0.9901 | 1.04 | 0.989 | 16168 |
| 1731540900 | 0.98 | 0 | 0.00 | 0.98 | 1.05 | 0.98 | 24657 |
| 1731454500 | 0.98 | -0.01 | -1.01 | 0.97 | 1.0819 | 0.97 | 12557 |
| 1731368100 | 0.99 | -0.0801 | -7.49 | 1.04 | 1.0499 | 0.98 | 39635 |
| 1731108900 | 1.0701 | 0.05 | 4.91 | 1.04 | 1.1 | 1.03 | 17966 |
| 1731022500 | 1.02 | -0.01 | -0.97 | 1.04 | 1.1 | 1.02 | 22585 |
| 1730936100 | 1.03 | 0.01 | 0.98 | 1.05 | 1.06 | 1.01 | 27931 |
| 1730849700 | 1.02 | -0.06 | -5.56 | 1.07 | 1.08 | 1.01 | 47644 |
| 1730763300 | 1.08 | -0.07 | -6.09 | 1.15 | 1.1676 | 1.08 | 32434 |
| 1730500500 | 1.15 | -0.12 | -9.45 | 1.26 | 1.3414 | 1.12 | 106962 |
| 1730414100 | 1.27 | 0.18 | 16.51 | 1.07 | 1.57 | 1 | 849042 |
| 1730327700 | 1.09 | 0.06 | 5.83 | 1.06 | 1.2398 | 1 | 299352 |
| 1730241300 | 1.03 | -0.03 | -2.83 | 1.0793 | 1.0793 | 1 | 8891 |
| 1730154900 | 1.06 | 0.04 | 3.73 | 1.01 | 1.07 | 0.966 | 16265 |
| 1729895700 | 1.0219 | 0.07 | 7.01 | 0.96 | 1.06 | 0.96 | 25439 |
| 1729809300 | 0.955 | 0.006 | 0.63 | 0.9477 | 1 | 0.93 | 51948 |
| 1729722900 | 0.949 | -0.031 | -3.16 | 0.96 | 1 | 0.94 | 29061 |
| 1729636500 | 0.98 | 0.03 | 3.16 | 0.99 | 1.0009999 | 0.94 | 40657 |
| 1729550100 | 0.95 | -0.0401 | -4.05 | 0.95 | 1.02 | 0.92 | 80252 |
| 1729290900 | 0.9901 | -0.0549 | -5.25 | 1.02 | 1.04 | 0.9901 | 27769 |
| 1729204500 | 1.045 | 0 | 0.48 | 1.04 | 1.074 | 1 | 9169 |
| 1729118100 | 1.04 | 0.02 | 2.02 | 1 | 1.0633999 | 1 | 13160 |
| 1729031700 | 1.0194 | 0.02 | 1.94 | 1.03 | 1.06 | 0.98 | 39830 |
| 1728945300 | 1 | -0.02 | -1.96 | 1.02 | 1.06 | 0.9601 | 24101 |
| 1728686100 | 1.02 | 0.01 | 0.99 | 0.96 | 1.0693999 | 0.96 | 63836 |
| 1728599700 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1 | 30470 |
| 1728513300 | 1.03 | 0 | 0.00 | 1.1 | 1.1034 | 1 | 41695 |
| 1728426900 | 1.03 | -0.07 | -6.29 | 1.1 | 1.106 | 1.02 | 29004 |
| 1728340500 | 1.0991 | 0.01 | 0.83 | 1.11 | 1.1399999 | 1.03 | 34388 |
| 1728081300 | 1.09 | -0.02 | -1.80 | 1.09 | 1.1688 | 1.09 | 50398 |
| 1727994900 | 1.11 | -0.12 | -9.76 | 1.2 | 1.23 | 1.11 | 31171 |
| 1727908500 | 1.23 | 0 | 0.00 | 1.338 | 1.338 | 1.15 | 129182 |
| 1727822100 | 1.23 | -0.02 | -1.60 | 1.25 | 1.3 | 1.2208 | 40845 |
| 1727735520 | 1.25 | -0.03 | -2.34 | 1.36 | 1.36 | 1.225 | 36163 |
| 1727476500 | 1.28 | -0.01 | -0.78 | 1.3799999 | 1.43 | 1.28 | 50193 |
| 1727390100 | 1.29 | -0.02 | -1.53 | 1.44 | 1.44 | 1.2891 | 43105 |
| 1727303700 | 1.31 | 0.01 | 0.77 | 1.43 | 1.45 | 1.3 | 166259 |
| 1727217300 | 1.3 | 0.07 | 5.69 | 1.29 | 1.32 | 1.2201 | 106909 |
| 1727130900 | 1.23 | -0.02 | -1.60 | 1.23 | 1.35 | 1.23 | 150293 |
| 1726871700 | 1.25 | 0.02 | 1.63 | 1.26 | 1.32 | 1.21 | 104641 |
| 1726785300 | 1.23 | -0.01 | -0.81 | 1.33 | 1.3786 | 1.22 | 51637 |
| 1726698900 | 1.24 | -0.07 | -5.34 | 1.42 | 1.42 | 1.23 | 31337 |
| 1726612500 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.4181999 | 1.26 | 46973 |
| 1726526100 | 1.3799999 | 0.15 | 12.20 | 1.15 | 1.42 | 1.09 | 129752 |
| 1726266900 | 1.23 | -0.02 | -1.60 | 1.19 | 1.3 | 1.19 | 37567 |
| 1726180500 | 1.25 | 0.02 | 1.63 | 1.25 | 1.3 | 1.2087 | 25172 |
| 1726094100 | 1.23 | 0 | 0.01 | 1.19 | 1.25 | 1.1399999 | 88321 |
| 1726007700 | 1.2299 | -0.02 | -1.69 | 1.25 | 1.2861 | 1.12 | 90108 |
| 1725921300 | 1.2509999 | -0.05 | -3.78 | 1.3 | 1.3899999 | 1.19 | 106997 |
| 1725662100 | 1.3001 | -0.07 | -5.02 | 1.3897 | 1.4 | 1.3001 | 16671 |
| 1725575700 | 1.3688 | 0.05 | 3.70 | 1.36 | 1.3899999 | 1.3015 | 23837 |
| 1725489300 | 1.32 | 0.01 | 0.76 | 1.29 | 1.33 | 1.26 | 7487 |
| 1725402900 | 1.31 | -0.06 | -4.11 | 1.34 | 1.3799999 | 1.2982 | 4329 |
| 1725057300 | 1.3662 | 0.07 | 5.09 | 1.26 | 1.3899999 | 1.26 | 19832 |
| 1724970900 | 1.3 | -0.04 | -2.99 | 1.33 | 1.3799999 | 1.3 | 16583 |
| 1724884500 | 1.34 | 0.06 | 4.65 | 1.28 | 1.3899999 | 1.28 | 60338 |
| 1724798100 | 1.2805 | 0.02 | 1.63 | 1.32 | 1.4399 | 1.27 | 229683 |
| 1724711700 | 1.26 | -0.04 | -3.08 | 1.31 | 1.34 | 1.25 | 36118 |
| 1724452500 | 1.3 | 0.05 | 4.00 | 1.25 | 1.357 | 1.25 | 56249 |
| 1724366100 | 1.25 | 0.02 | 1.63 | 1.2042 | 1.29 | 1.152 | 40158 |
| 1724279700 | 1.23 | 0.02 | 1.65 | 1.28 | 1.35 | 1.1919 | 25540 |
| 1724193300 | 1.21 | -0.08 | -6.20 | 1.27 | 1.3096 | 1.21 | 26107 |
| 1724106900 | 1.29 | 0.04 | 3.20 | 1.35 | 1.35 | 1.258 | 13209 |
| 1723847700 | 1.25 | 0.02 | 2.04 | 1.2564 | 1.302 | 1.2295 | 30065 |
