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 | -0.3 | -7.29927007299 | 4.11 | 4.22 | 3.79 | 24414 | 3.98789305 | CS |
| 4 | -0.545 | -12.5143513203 | 4.355 | 4.48 | 3.79 | 24060 | 4.17475974 | CS |
| 12 | -1.14 | -23.0303030303 | 4.95 | 5.19 | 3.79 | 23691 | 4.63588202 | CS |
| 26 | -1.31 | -25.5859375 | 5.12 | 5.5299 | 3.79 | 28822 | 4.93465099 | CS |
| 52 | -0.39 | -9.28571428571 | 4.2 | 5.5299 | 3.79 | 41949 | 4.62775636 | CS |
| 156 | 3.14 | 468.656716418 | 0.67 | 6.26 | 0.3536 | 183104 | 1.98449138 | CS |
| 260 | 2.73 | 252.777777778 | 1.08 | 6.26 | 0.3536 | 411348 | 1.44814652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 3.81 | -0.07 | -1.80 | 3.78 | 3.925 | 3.75 | 45483 |
| 1732664100 | 3.88 | -0.1 | -2.51 | 4 | 4.01 | 3.87 | 32295 |
| 1732577700 | 3.98 | -0.1 | -2.45 | 4.2 | 4.22 | 3.925 | 42151 |
| 1732318500 | 4.08 | 0.06 | 1.49 | 4.11 | 4.39 | 4.0599999 | 24052 |
| 1732232100 | 4.0199999 | -0.13 | -3.02 | 4.12 | 4.1806 | 4.0199999 | 20320 |
| 1732145700 | 4.1451 | 0.04 | 0.85 | 4.11 | 4.1452 | 4.09 | 8928 |
| 1732059300 | 4.11 | -0.05 | -1.20 | 4.14 | 4.168 | 4.08 | 7266 |
| 1731972900 | 4.16 | 0.13 | 3.23 | 4.09 | 4.16 | 4.066 | 9209 |
| 1731713700 | 4.03 | -0.14 | -3.36 | 4.14 | 4.23 | 4.01 | 24945 |
| 1731627300 | 4.17 | 0.14 | 3.47 | 4.09 | 4.17 | 4.09 | 13332 |
| 1731540900 | 4.03 | -0.12 | -2.89 | 4.18 | 4.18 | 4.01 | 32094 |
| 1731454500 | 4.15 | -0.07 | -1.66 | 4.22 | 4.22 | 3.945 | 45627 |
| 1731368100 | 4.22 | -0.02 | -0.47 | 4.25 | 4.279 | 4.15 | 27814 |
| 1731108900 | 4.24 | -0.09 | -2.08 | 4.2699999 | 4.34 | 4.24 | 47549 |
| 1731022500 | 4.33 | -0.03 | -0.69 | 4.32 | 4.42 | 4.32 | 19554 |
| 1730936100 | 4.36 | 0.02 | 0.45 | 4.41 | 4.41 | 4.2807 | 16417 |
| 1730849700 | 4.3406 | 0.01 | 0.24 | 4.35 | 4.39 | 4.315 | 33259 |
| 1730763300 | 4.33 | -0.03 | -0.57 | 4.32 | 4.41 | 4.3099999 | 18644 |
| 1730500500 | 4.355 | -0.07 | -1.47 | 4.24 | 4.4299 | 4.24 | 18390 |
| 1730414100 | 4.42 | 0.05 | 1.14 | 4.36 | 4.48 | 4.35 | 30507 |
| 1730327700 | 4.37 | 0.04 | 1.04 | 4.26 | 4.38 | 4.22 | 20463 |
| 1730241300 | 4.325 | -0.17 | -3.67 | 4.48 | 4.5 | 4.2801 | 44078 |
| 1730154900 | 4.49 | -0.18 | -3.85 | 4.67 | 4.79 | 4.45 | 47195 |
| 1729895700 | 4.67 | 0.06 | 1.30 | 4.61 | 4.7644 | 4.61 | 72161 |
| 1729809300 | 4.61 | -0.07 | -1.39 | 4.7 | 4.7 | 4.5598 | 17727 |
| 1729722900 | 4.675 | -0.18 | -3.61 | 4.85 | 4.87 | 4.6531 | 27710 |
| 1729636500 | 4.85 | -0.06 | -1.22 | 4.88 | 4.92 | 4.85 | 11825 |
| 1729550100 | 4.91 | -0.02 | -0.41 | 4.91 | 4.94 | 4.882 | 12538 |
| 1729290900 | 4.93 | 0.09 | 1.86 | 4.89 | 4.95 | 4.88 | 20588 |
| 1729204500 | 4.84 | 0.08 | 1.68 | 4.76 | 4.9189999 | 4.73 | 27761 |
| 1729118100 | 4.76 | -0.14 | -2.76 | 4.88 | 4.89 | 4.7001 | 59360 |
| 1729031700 | 4.8949999 | -0.05 | -0.91 | 4.93 | 4.962 | 4.87 | 24561 |
| 1728945300 | 4.94 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.94 | 12334 |
| 1728686100 | 5 | 0 | 0.10 | 4.99 | 5.0199999 | 4.93 | 5573 |
| 1728599700 | 4.995 | 0.01 | 0.20 | 5.04 | 5.04 | 4.9603 | 5113 |
| 1728513300 | 4.985 | -0.03 | -0.50 | 5 | 5.0342 | 4.92 | 13919 |
| 1728426900 | 5.01 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.97 | 8488 |
| 1728340500 | 5.04 | -0.05 | -0.98 | 5.1 | 5.11 | 5.04 | 13530 |
| 1728081300 | 5.09 | 0.01 | 0.20 | 5.05 | 5.12 | 5.05 | 6820 |
| 1727994900 | 5.08 | 0.04 | 0.79 | 5.0199999 | 5.08 | 4.98 | 22656 |
| 1727908500 | 5.04 | 0.06 | 1.20 | 5.0199999 | 5.04 | 5.0199999 | 8803 |
| 1727822100 | 4.98 | 0.03 | 0.61 | 4.87 | 5.0354 | 4.87 | 20716 |
| 1727735700 | 4.95 | -0.13 | -2.46 | 5.09 | 5.19 | 4.93 | 33146 |
| 1727476500 | 5.075 | -0.03 | -0.49 | 5.1 | 5.1 | 5.0599999 | 10662 |
| 1727390100 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 8160 |
| 1727303700 | 5.05 | -0.04 | -0.79 | 5.08 | 5.11 | 5.05 | 10581 |
| 1727217300 | 5.09 | 0.07 | 1.39 | 5.03 | 5.15 | 4.9601 | 78133 |
| 1727130900 | 5.0199999 | 0.05 | 1.10 | 4.96 | 5.04 | 4.96 | 16961 |
| 1726871700 | 4.9653 | -0.05 | -1.09 | 5.04 | 5.04 | 4.9001 | 19258 |
| 1726785300 | 5.0199999 | 0.01 | 0.30 | 5.0599999 | 5.0599999 | 4.96 | 33436 |
| 1726698900 | 5.005 | -0.05 | -0.89 | 5.0199999 | 5.0656 | 5 | 10106 |
| 1726612500 | 5.05 | 0.09 | 1.81 | 5.1 | 5.1 | 5 | 16910 |
| 1726526100 | 4.96 | -0.03 | -0.60 | 5 | 5.0199999 | 4.91 | 25011 |
| 1726266900 | 4.99 | -0.05 | -0.96 | 5.0199999 | 5.1 | 4.99 | 38324 |
| 1726180500 | 5.0385 | 0.02 | 0.37 | 5.0599999 | 5.1 | 4.975 | 25098 |
| 1726094100 | 5.0199999 | 0.22 | 4.58 | 4.85 | 5.11 | 4.85 | 57930 |
| 1726007700 | 4.8 | -0.07 | -1.44 | 4.91 | 4.91 | 4.8 | 11437 |
| 1725921300 | 4.87 | 0.07 | 1.39 | 4.78 | 4.94 | 4.78 | 15589 |
| 1725662100 | 4.803 | -0.11 | -2.18 | 4.9 | 4.95 | 4.78 | 31343 |
| 1725575700 | 4.91 | -0.04 | -0.81 | 4.9 | 4.97 | 4.9 | 24957 |
| 1725489300 | 4.95 | -0.07 | -1.30 | 4.95 | 5.0599999 | 4.95 | 13086 |
| 1725402900 | 5.015 | -0.1 | -1.86 | 5 | 5.11 | 4.9 | 35362 |
| 1725057300 | 5.11 | 0.07 | 1.39 | 5.04 | 5.12 | 5.04 | 10585 |
| 1724970900 | 5.04 | -0.01 | -0.20 | 5.05 | 5.07 | 5.0301 | 5804 |
| 1724884500 | 5.05 | -0.06 | -1.23 | 5.11 | 5.15 | 5.01 | 15139 |
