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 | 0.2 | 5.71428571429 | 3.5 | 4.1 | 3.2401 | 68736 | 3.4874021 | CS |
| 4 | -0.41 | -9.97566909976 | 4.11 | 4.54 | 3.19 | 75768 | 3.81680343 | CS |
| 12 | -2.204 | -37.3306233062 | 5.904 | 20.16 | 3.19 | 2684881 | 9.46818108 | CS |
| 26 | -10.54 | -74.0168539326 | 14.24 | 20.16 | 3.19 | 1702182 | 10.56080204 | CS |
| 52 | -54.7 | -93.6643835616 | 58.4 | 60.8 | 3.19 | 1410465 | 19.83386089 | CS |
| 156 | -24860.3 | -99.9851190476 | 24864 | 48384 | 3.19 | 1334967 | 8612.76983362 | CS |
| 260 | -140780.3 | -99.9973718604 | 140784 | 163800 | 3.19 | 1368363 | 10691.1389031 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.49 | 0.03 | 0.87 | 3.4 | 3.8 | 3.2799999 | 137062 |
| 1741304100 | 3.46 | -0.07 | -1.98 | 3.53 | 3.7 | 3.39 | 36164 |
| 1741217700 | 3.53 | 0.08 | 2.32 | 3.42 | 3.6899 | 3.3736 | 37760 |
| 1741131300 | 3.45 | -0.04 | -1.15 | 3.41 | 3.55 | 3.2401 | 32958 |
| 1741044900 | 3.49 | 0 | 0.00 | 3.5 | 3.859 | 3.4101 | 99734 |
| 1740785700 | 3.49 | -0.05 | -1.41 | 3.52 | 3.6495 | 3.2084 | 120271 |
| 1740699300 | 3.54 | -0.06 | -1.67 | 3.6 | 3.65 | 3.37 | 103207 |
| 1740612900 | 3.6 | -0.19 | -4.91 | 3.66 | 3.85 | 3.19 | 238394 |
| 1740526500 | 3.7858 | -0.39 | -9.43 | 4.17 | 4.22 | 3.64 | 67844 |
| 1740440100 | 4.18 | -0.13 | -3.02 | 4.28 | 4.3376 | 4.0199999 | 31528 |
| 1740180900 | 4.3099999 | -0.09 | -2.05 | 4.3099999 | 4.3399 | 4.2002 | 24506 |
| 1740094500 | 4.4 | -0.02 | -0.45 | 4.43 | 4.54 | 4.36 | 40612 |
| 1740008100 | 4.42 | 0.02 | 0.45 | 4.39 | 4.5 | 4.28 | 46616 |
| 1739921700 | 4.4 | 0.12 | 2.80 | 4.35 | 4.54 | 4.25 | 81688 |
| 1739576100 | 4.28 | 0.12 | 2.88 | 4.16 | 4.45 | 4.16 | 69629 |
| 1739489700 | 4.16 | -0.09 | -2.12 | 4.15 | 4.37 | 4.03 | 71544 |
| 1739403300 | 4.25 | 0.38 | 9.82 | 3.9 | 4.49 | 3.9 | 85784 |
| 1739316900 | 3.87 | -0.33 | -7.77 | 4.17 | 4.17 | 3.8 | 77973 |
| 1739230500 | 4.196 | 0.09 | 2.09 | 4.11 | 4.2715 | 3.9 | 36323 |
| 1738971300 | 4.11 | -0.16 | -3.75 | 4.2699999 | 4.3499 | 4.01 | 64231 |
| 1738884900 | 4.2699999 | -0.11 | -2.51 | 4.35 | 4.58 | 3.9001 | 93472 |
| 1738798500 | 4.38 | -0.08 | -1.79 | 4.41 | 4.58 | 4.2 | 67322 |
| 1738712100 | 4.46 | 0.47 | 11.78 | 4.0599999 | 4.6 | 4.0199999 | 254698 |
| 1738625700 | 3.99 | 0.22 | 5.84 | 3.69 | 4.0599999 | 3.69 | 109419 |
| 1738366500 | 3.77 | -0.05 | -1.31 | 3.8 | 4.2999 | 3.6801 | 303127 |
| 1738280100 | 3.82 | 0.1 | 2.69 | 3.62 | 4.3 | 3.34 | 399455 |
| 1738193700 | 3.72 | -0.52 | -12.26 | 4.35 | 4.7 | 3.7 | 734191 |
| 1738107300 | 4.24 | 0.43 | 11.16 | 4.1 | 4.66 | 3.82 | 611546 |
| 1738020900 | 3.8144 | -0.12 | -2.93 | 4.096 | 4.096 | 3.6128 | 105185 |
| 1737761700 | 3.9296 | -1.64 | -29.49 | 4.8 | 4.872 | 3.7008 | 147534 |
| 1737675300 | 5.5728 | 0 | 0.00 | 5.5728 | 5.5728 | 5.5728 | 0 |
| 1737588900 | 5.5728 | -1.03 | -15.65 | 6.448 | 6.448 | 5.36 | 57595 |
| 1737502500 | 6.6064 | 0.2 | 3.20 | 6.4 | 6.72 | 6.176 | 34143 |
| 1737156900 | 6.4016 | -0.23 | -3.45 | 6.6352 | 6.9776 | 6.4 | 22301 |
| 1737070500 | 6.63016 | -1.21 | -15.43 | 7.84 | 7.84 | 6.24 | 44053 |
| 1736984100 | 7.84 | 0.31 | 4.10 | 7.36 | 8.16 | 7.36 | 20398 |
| 1736897700 | 7.5312 | -0.47 | -5.84 | 7.8384 | 8.48 | 7.2 | 26031 |
| 1736811300 | 7.9984 | -0.46 | -5.47 | 7.9536 | 8.0128 | 7.2 | 25076 |
| 1736552100 | 8.4608 | -0.82 | -8.83 | 9.216 | 9.216 | 7.392 | 27518 |
| 1736379300 | 9.28 | -0.51 | -5.18 | 9.3264 | 9.6 | 8.5648 | 27386 |
| 1736292900 | 9.7872 | -0.5 | -4.88 | 9.792 | 10.72 | 8.8 | 56847 |
| 1736206500 | 10.2896 | -0.06 | -0.60 | 11.184 | 11.2 | 10.1568 | 111357 |
| 1735947300 | 10.352 | -0.16 | -1.52 | 10.28 | 10.9136 | 8.586608 | 250798 |
| 1735860900 | 10.512 | 3.14 | 42.52 | 17.6 | 20.16 | 9.456 | 6748629 |
| 1735688100 | 7.376 | 1.22 | 19.73 | 5.9696 | 8.96 | 5.7936 | 334197 |
| 1735601700 | 6.16064 | 0.42 | 7.28 | 5.616 | 7.2 | 5.2896 | 111273 |
| 1735342500 | 5.7424 | 0.11 | 1.99 | 5.9216 | 6.08 | 5.28 | 46934 |
| 1735256100 | 5.6304 | 0.82 | 17.10 | 5.5136 | 6.0448 | 5.168 | 184882 |
| 1735077840 | 4.808 | -0.03 | -0.63 | 4.7295999 | 7.008 | 4.632 | 283730 |
| 1734996900 | 4.8384 | 0.12 | 2.51 | 4.8 | 4.9568 | 4.496 | 16525 |
| 1734737700 | 4.72 | -0.31 | -6.23 | 4.96 | 5.088 | 4.72 | 29794 |
| 1734651300 | 5.0336 | -0.44 | -8.09 | 5.488 | 5.5904 | 4.867216 | 30494 |
| 1734564900 | 5.4768 | 0.09 | 1.75 | 5.4512 | 5.84 | 5.33984 | 26376 |
| 1734478500 | 5.3824 | -0.19 | -3.33 | 5.4768 | 5.8256 | 5.12 | 23945 |
| 1734392100 | 5.5679999 | -0.19 | -3.33 | 5.904 | 6 | 5.44 | 13645 |
| 1734132900 | 5.76 | -0.84 | -12.75 | 6.4 | 6.4 | 5.408 | 34626 |
| 1734046500 | 6.6016 | -0.12 | -1.76 | 6.72 | 6.736 | 6.4112 | 32360 |
| 1733960100 | 6.72 | -0.46 | -6.45 | 7.1056 | 7.2 | 6.4592159 | 29822 |
| 1733873700 | 7.183472 | -0.02 | -0.23 | 7.0624 | 7.256 | 7.04 | 16795 |
