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 | -0.05 | -1.59744408946 | 3.13 | 3.58 | 1.97 | 34688287 | 2.75385662 | CS |
| 4 | 1.96 | 175 | 1.12 | 5.2 | 1.07 | 38154440 | 3.04244136 | CS |
| 12 | 2.4577 | 394.938132733 | 0.6223 | 5.2 | 0.5201 | 15457484 | 2.49002753 | CS |
| 26 | 1.89 | 158.823529412 | 1.19 | 5.2 | 0.3022 | 14749623 | 1.69525762 | CS |
| 52 | -4.1 | -57.1030640669 | 7.18 | 12.29 | 0.3022 | 7665475 | 1.70862572 | CS |
| 156 | -1.92 | -38.4 | 5 | 12.29 | 0.3022 | 6659856 | 1.72112755 | CS |
| 260 | -1.92 | -38.4 | 5 | 12.29 | 0.3022 | 6659856 | 1.72112755 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.1 | -0.19 | -5.78 | 3.34 | 3.34 | 2.93 | 18602974 |
| 1737070500 | 3.29 | 0.42 | 14.63 | 2.7599999 | 3.48 | 2.6002 | 37014607 |
| 1736984100 | 2.87 | 0.27 | 10.38 | 2.99 | 3.1549999 | 2.676 | 31702839 |
| 1736897700 | 2.6 | 0.48 | 22.64 | 2.3 | 3.2599999 | 2.3 | 56235359 |
| 1736811300 | 2.12 | -0.69 | -24.56 | 2.5 | 2.5834 | 1.97 | 25503398 |
| 1736552100 | 2.81 | -0.35 | -11.08 | 3.13 | 3.58 | 2.69 | 22985231 |
| 1736379300 | 3.16 | -0.71 | -18.35 | 3.52 | 3.52 | 2.8 | 32458947 |
| 1736292900 | 3.87 | -0.24 | -5.84 | 4 | 4.6 | 3.7188 | 36862548 |
| 1736206500 | 4.11 | 0.02 | 0.49 | 4.82 | 5.2 | 3.87 | 76456828 |
| 1735947300 | 4.09 | 1.68 | 69.71 | 2.475 | 4.16 | 2.42 | 66572746 |
| 1735860900 | 2.41 | -0.29 | -10.74 | 2.83 | 2.98 | 2.36 | 17938831 |
| 1735688100 | 2.7 | -0.79 | -22.64 | 3.07 | 3.2599999 | 2.43 | 24992958 |
| 1735601700 | 3.49 | 0.59 | 20.34 | 2.83 | 3.77 | 2.38 | 36918141 |
| 1735342500 | 2.9 | 0.23 | 8.61 | 2.9 | 3.5 | 2.5299999 | 42001751 |
| 1735256100 | 2.67 | 0.72 | 36.92 | 2.11 | 3.18 | 2.11 | 52093463 |
| 1735077840 | 1.95 | -0.01 | -0.51 | 2.08 | 2.3099 | 1.74 | 27251452 |
| 1734996900 | 1.96 | 0.69 | 54.33 | 1.37 | 1.975 | 1.36 | 46598065 |
| 1734737700 | 1.27 | 0.12 | 10.43 | 1.12 | 1.3899999 | 1.07 | 15038308 |
| 1734651300 | 1.15 | -0.09 | -7.26 | 1.49 | 1.54 | 1.1299999 | 23999275 |
| 1734564900 | 1.24 | 0.01 | 0.81 | 1.49 | 1.68 | 1.12 | 38228085 |
| 1734478500 | 1.23 | 0.26 | 26.62 | 1.1 | 1.43 | 1.08 | 34648027 |
| 1734392100 | 0.9714 | 0.1261 | 14.92 | 0.9005 | 1.07 | 0.87 | 15055539 |
| 1734132900 | 0.8453 | 0.0954 | 12.72 | 0.7531 | 0.8585 | 0.7252999 | 5582656 |
| 1734046500 | 0.7499 | -0.0946 | -11.20 | 0.85 | 0.8967 | 0.7302 | 5107819 |
| 1733960100 | 0.8445 | -0.0213 | -2.46 | 0.91 | 0.9764 | 0.8074 | 5621068 |
| 1733873700 | 0.8658 | -0.0841 | -8.85 | 0.93 | 1.06 | 0.8559 | 10047322 |
| 1733787300 | 0.9499 | 0.1441 | 17.88 | 0.8315 | 1.05 | 0.8315 | 11544265 |
| 1733528100 | 0.8058 | 0.0683 | 9.26 | 0.77 | 0.8353 | 0.7517 | 3125055 |
| 1733441700 | 0.7375 | -0.0649 | -8.09 | 0.81 | 0.8487 | 0.73 | 5048689 |
| 1733355300 | 0.8024 | 0.1284 | 19.05 | 0.7282999 | 0.83 | 0.71 | 7184127 |
| 1733268900 | 0.674 | -0.0057 | -0.84 | 0.67 | 0.68 | 0.605 | 2263535 |
| 1733182500 | 0.6797 | -0.0603 | -8.15 | 0.74 | 0.825 | 0.67 | 5956831 |
| 1732917840 | 0.74 | 0.0794 | 12.02 | 0.667 | 0.7796999 | 0.664 | 4202854 |
| 1732750500 | 0.6606 | 0.0545 | 8.99 | 0.6183999 | 0.664 | 0.6 | 1706289 |
| 1732664100 | 0.6061 | -0.0267 | -4.22 | 0.6328 | 0.6328 | 0.5925 | 940115 |
| 1732577700 | 0.6328 | 0.0149 | 2.41 | 0.6299 | 0.6496 | 0.601 | 2021990 |
| 1732318500 | 0.6179 | 0.0454 | 7.93 | 0.5454 | 0.6339 | 0.5454 | 2673253 |
| 1732232100 | 0.5725 | 0.0421 | 7.94 | 0.54 | 0.59 | 0.52215 | 3598517 |
| 1732145700 | 0.5304 | -0.0396 | -6.95 | 0.5701 | 0.5713 | 0.5271 | 1387777 |
| 1732059300 | 0.5699999 | 0.0177999 | 3.22 | 0.5512 | 0.585 | 0.5471 | 1480381 |
| 1731972900 | 0.5522 | -0.0128 | -2.27 | 0.5598 | 0.5677 | 0.5376 | 1411572 |
| 1731713700 | 0.5649999 | -0.0202 | -3.45 | 0.5884 | 0.596413 | 0.5201 | 2185301 |
| 1731627300 | 0.5852 | -0.0208 | -3.43 | 0.6016 | 0.6016 | 0.576 | 1225103 |
| 1731540900 | 0.606 | -0.0036 | -0.59 | 0.6037 | 0.618 | 0.593 | 993111 |
| 1731454500 | 0.6096 | -0.0335 | -5.21 | 0.6296 | 0.634366 | 0.5911 | 1045086 |
| 1731368100 | 0.6431 | 0.0255 | 4.13 | 0.6183999 | 0.6595 | 0.607001 | 1584029 |
| 1731108900 | 0.6176 | -0.0036 | -0.58 | 0.62 | 0.625 | 0.586 | 1961945 |
| 1731022500 | 0.6212 | 0.0493 | 8.62 | 0.5706 | 0.6293 | 0.562 | 2110446 |
| 1730936100 | 0.5719 | -0.0364 | -5.98 | 0.6153 | 0.6153 | 0.5349 | 3050948 |
| 1730849700 | 0.6082999 | -0.0377 | -5.84 | 0.6437 | 0.6498 | 0.6031 | 2125985 |
| 1730763300 | 0.646 | 0.0229 | 3.68 | 0.624 | 0.6867 | 0.6121 | 1707350 |
| 1730500500 | 0.6231 | -0.0379 | -5.73 | 0.64 | 0.6425 | 0.5805 | 4971144 |
| 1730414100 | 0.661 | -0.0464 | -6.56 | 0.709 | 0.7128 | 0.655 | 1570443 |
| 1730327700 | 0.7074 | -0.0325 | -4.39 | 0.732 | 0.73324 | 0.7005 | 1695589 |
| 1730241300 | 0.7399 | -0.0097 | -1.29 | 0.756 | 0.7574999 | 0.6959999 | 2131542 |
| 1730154900 | 0.7496 | 0.1195 | 18.97 | 0.639 | 0.761 | 0.635 | 5941254 |
| 1729895700 | 0.6301 | 0.0101 | 1.63 | 0.6223 | 0.661 | 0.613 | 2643526 |
| 1729809300 | 0.62 | -0.0075 | -1.20 | 0.63 | 0.644 | 0.6103 | 2586277 |
| 1729722900 | 0.6274999 | -0.0408 | -6.11 | 0.67 | 0.6702 | 0.6077 | 3708722 |
| 1729636500 | 0.6683 | -0.0517 | -7.18 | 0.723 | 0.7247 | 0.658 | 4294576 |
| 1729550100 | 0.72 | -0.005 | -0.69 | 0.725 | 0.7493 | 0.7057 | 3169450 |
| 1729290900 | 0.725 | 0.0128 | 1.80 | 0.7123 | 0.78 | 0.6959 | 5177422 |
