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 | -0.165 | -4.03916768666 | 4.085 | 4.27 | 3.87 | 401760 | 4.07721512 | CS |
| 4 | 0.01 | 0.255754475703 | 3.91 | 4.27 | 3.75 | 410695 | 3.94013727 | CS |
| 12 | 0.72 | 22.5 | 3.2 | 4.31 | 3.03 | 331558 | 3.76890824 | CS |
| 26 | 0.96 | 32.4324324324 | 2.96 | 4.31 | 2.75 | 335324 | 3.51025867 | CS |
| 52 | 1.28 | 48.4848484848 | 2.64 | 4.31 | 2.465 | 367474 | 3.25985555 | CS |
| 156 | -2.23 | -36.2601626016 | 6.15 | 6.415 | 1.78 | 513570 | 3.17056737 | CS |
| 260 | 1.08 | 38.0281690141 | 2.84 | 11.25 | 1.78 | 494299 | 4.2495481 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 3.9 | -0.21 | -5.11 | 4.14 | 4.235 | 3.87 | 492754 |
| 1734478500 | 4.11 | -0.04 | -0.96 | 4.17 | 4.17 | 4.071 | 300883 |
| 1734392100 | 4.15 | 0.06 | 1.47 | 4.085 | 4.17 | 4.0599999 | 382091 |
| 1734132900 | 4.09 | -0.08 | -1.92 | 4.18 | 4.2699999 | 4.0418 | 345601 |
| 1734046500 | 4.17 | 0.21 | 5.30 | 4.085 | 4.2093999 | 4.085 | 487473 |
| 1733960100 | 3.96 | 0.08 | 2.06 | 3.92 | 4 | 3.875 | 501319 |
| 1733873700 | 3.88 | -0.02 | -0.51 | 3.865 | 3.912 | 3.805 | 330109 |
| 1733787300 | 3.9 | 0 | 0.00 | 3.94 | 4.0001 | 3.88 | 436542 |
| 1733528100 | 3.9 | -0.01 | -0.13 | 3.98 | 3.98 | 3.87 | 305657 |
| 1733441700 | 3.905 | -0.01 | -0.13 | 3.95 | 4 | 3.84 | 376378 |
| 1733355300 | 3.91 | -0.01 | -0.26 | 3.97 | 4.12 | 3.9 | 724121 |
| 1733268900 | 3.92 | 0.03 | 0.77 | 3.91 | 3.985 | 3.88 | 372733 |
| 1733182500 | 3.89 | -0.02 | -0.51 | 3.94 | 3.97 | 3.885 | 570939 |
| 1732917840 | 3.91 | 0.15 | 3.99 | 3.82 | 3.92 | 3.805 | 307906 |
| 1732750500 | 3.76 | -0.11 | -2.84 | 3.9 | 3.97 | 3.75 | 421070 |
| 1732664100 | 3.87 | 0.01 | 0.26 | 3.89 | 3.93 | 3.83 | 198324 |
| 1732577700 | 3.86 | -0.04 | -1.03 | 3.93 | 3.96 | 3.86 | 382886 |
| 1732318500 | 3.9 | 0 | 0.00 | 3.95 | 3.97 | 3.86 | 326188 |
| 1732232100 | 3.9 | 0.04 | 1.04 | 3.91 | 3.93 | 3.87 | 540236 |
| 1732145700 | 3.86 | -0.01 | -0.26 | 3.87 | 3.91 | 3.81 | 203103 |
| 1732059300 | 3.87 | 0.04 | 1.04 | 3.82 | 3.88 | 3.795 | 210355 |
| 1731972900 | 3.83 | -0.06 | -1.54 | 3.94 | 3.958 | 3.8289 | 185603 |
| 1731713700 | 3.89 | -0.09 | -2.26 | 3.99 | 3.99 | 3.85 | 241428 |
| 1731627300 | 3.98 | -0.04 | -1.00 | 4.055 | 4.08 | 3.955 | 308561 |
| 1731540900 | 4.0199999 | -0.1 | -2.43 | 4.14 | 4.2 | 4.0199999 | 259383 |
| 1731454500 | 4.12 | -0.14 | -3.29 | 4.2 | 4.3099999 | 4.11 | 352291 |
| 1731368100 | 4.26 | 0.09 | 2.16 | 4.25 | 4.2699999 | 4.135 | 430421 |
| 1731108900 | 4.17 | 0.1 | 2.46 | 4.05 | 4.2 | 4.035 | 377147 |
| 1731022500 | 4.07 | 0.01 | 0.25 | 3.96 | 4.085 | 3.93 | 492523 |
| 1730936100 | 4.0599999 | 0.25 | 6.56 | 3.96 | 4.07 | 3.92 | 671663 |
| 1730849700 | 3.81 | 0.17 | 4.67 | 3.68 | 3.83 | 3.67 | 293288 |
| 1730763300 | 3.64 | -0.02 | -0.55 | 3.64 | 3.78 | 3.63 | 221098 |
| 1730500500 | 3.66 | 0.1 | 2.81 | 3.6 | 3.735 | 3.6 | 196743 |
| 1730414100 | 3.56 | -0.14 | -3.78 | 3.67 | 3.7 | 3.545 | 304459 |
| 1730327700 | 3.7 | 0.05 | 1.37 | 3.64 | 3.77 | 3.625 | 325232 |
| 1730241300 | 3.65 | -0.04 | -1.08 | 3.61 | 3.78 | 3.61 | 334753 |
| 1730154900 | 3.69 | -0.01 | -0.27 | 3.75 | 3.79 | 3.65 | 345123 |
| 1729895700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.89 | 3.68 | 558479 |
| 1729809300 | 3.71 | 0.28 | 8.16 | 3.585 | 3.765 | 3.5501 | 740528 |
| 1729722900 | 3.43 | 0.01 | 0.29 | 3.38 | 3.475 | 3.38 | 328979 |
| 1729636500 | 3.42 | 0.02 | 0.59 | 3.4 | 3.43 | 3.32 | 243775 |
| 1729550100 | 3.4 | -0.01 | -0.29 | 3.41 | 3.475 | 3.375 | 236346 |
| 1729290900 | 3.41 | -0.15 | -4.21 | 3.56 | 3.599 | 3.4 | 272460 |
| 1729204500 | 3.56 | 0.18 | 5.33 | 3.4 | 3.575 | 3.39 | 538473 |
| 1729118100 | 3.38 | 0.12 | 3.68 | 3.32 | 3.45 | 3.31 | 276212 |
| 1729031700 | 3.2599999 | -0.04 | -1.21 | 3.33 | 3.38 | 3.2599999 | 253615 |
| 1728945300 | 3.3 | -0.05 | -1.49 | 3.36 | 3.4 | 3.2799999 | 150607 |
| 1728686100 | 3.35 | 0.15 | 4.69 | 3.16 | 3.375 | 3.16 | 251510 |
| 1728599700 | 3.2 | -0.09 | -2.74 | 3.24 | 3.295 | 3.19 | 192207 |
| 1728513300 | 3.29 | 0.09 | 2.81 | 3.2 | 3.33 | 3.16 | 122579 |
| 1728426900 | 3.2 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.19 | 138152 |
| 1728340500 | 3.21 | -0.07 | -2.13 | 3.2799999 | 3.3 | 3.185 | 175455 |
| 1728081300 | 3.2799999 | 0.15 | 4.79 | 3.21 | 3.3 | 3.19 | 229778 |
| 1727994900 | 3.13 | -0.05 | -1.57 | 3.14 | 3.195 | 3.1 | 171112 |
| 1727908500 | 3.18 | 0.07 | 2.25 | 3.11 | 3.21 | 3.11 | 163567 |
| 1727822100 | 3.11 | -0.14 | -4.31 | 3.22 | 3.2347 | 3.0299999 | 227700 |
| 1727735520 | 3.25 | -0.01 | -0.31 | 3.24 | 3.29 | 3.195 | 184287 |
| 1727476500 | 3.2599999 | 0.03 | 0.93 | 3.2599999 | 3.36 | 3.24 | 241621 |
| 1727390100 | 3.23 | 0.07 | 2.22 | 3.2 | 3.285 | 3.2 | 308091 |
| 1727303700 | 3.16 | 0.02 | 0.64 | 3.15 | 3.185 | 3.11 | 168539 |
| 1727217300 | 3.14 | 0.02 | 0.64 | 3.13 | 3.195 | 3.085 | 232484 |
| 1727130900 | 3.12 | 0.07 | 2.30 | 3.06 | 3.1549999 | 3.06 | 248422 |
| 1726871700 | 3.05 | -0.06 | -1.93 | 3.14 | 3.1549999 | 3.05 | 706868 |
| 1726785300 | 3.11 | 0.14 | 4.71 | 3.09 | 3.12 | 3.015 | 234392 |
