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 | -0.18 | -3.46153846154 | 5.2 | 5.34 | 5.02 | 14326 | 5.15672471 | CS |
| 4 | -0.33 | -6.16822429907 | 5.35 | 5.3699 | 5.02 | 17963 | 5.1799188 | CS |
| 12 | -0.09 | -1.76125244618 | 5.11 | 5.3699 | 4.91 | 16293 | 5.12647437 | CS |
| 26 | 0.27 | 5.68421052632 | 4.75 | 5.5 | 4.6 | 18480 | 5.06528512 | CS |
| 52 | 0.42 | 9.13043478261 | 4.6 | 5.85 | 4.0103 | 33895 | 4.89171537 | CS |
| 156 | -0.31 | -5.81613508443 | 5.33 | 7.36 | 4.0103 | 32808 | 5.24343189 | CS |
| 260 | 0.73 | 17.0163170163 | 4.29 | 7.36 | 2.65 | 30294 | 5.03807347 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 5.0199999 | -0.22 | -4.20 | 5.19 | 5.2699999 | 5.0199999 | 20750 |
| 1734478500 | 5.24 | 0.03 | 0.58 | 5.34 | 5.34 | 5.1397 | 17796 |
| 1734392100 | 5.21 | 0.01 | 0.25 | 5.1007999 | 5.22 | 5.0716 | 12827 |
| 1734132900 | 5.1968 | 0.03 | 0.52 | 5.2103 | 5.22 | 5.15 | 15030 |
| 1734046500 | 5.17 | -0.04 | -0.77 | 5.2 | 5.205 | 5.159 | 5226 |
| 1733960100 | 5.21 | -0.06 | -1.14 | 5.24 | 5.2699999 | 5.18 | 5882 |
| 1733873700 | 5.2699999 | -0.01 | -0.19 | 5.245 | 5.3 | 5.2 | 9966 |
| 1733787300 | 5.28 | 0.1 | 1.93 | 5.21 | 5.3 | 5.2088 | 27998 |
| 1733528100 | 5.18 | 0.04 | 0.78 | 5.2 | 5.21 | 5.15 | 10327 |
| 1733441700 | 5.14 | 0.03 | 0.59 | 5.16 | 5.25 | 5.1207 | 27296 |
| 1733355300 | 5.11 | -0.08 | -1.54 | 5.235 | 5.25 | 5.08 | 25852 |
| 1733268900 | 5.19 | 0.12 | 2.37 | 5.1355 | 5.23 | 5.05 | 74363 |
| 1733182500 | 5.07 | 0 | 0.00 | 5.08 | 5.149 | 5.05 | 12811 |
| 1732917840 | 5.07 | -0.08 | -1.55 | 5.2 | 5.2112 | 5.07 | 9606 |
| 1732750500 | 5.15 | -0.03 | -0.58 | 5.19 | 5.2 | 5.15 | 6784 |
| 1732664100 | 5.18 | 0.02 | 0.39 | 5.19 | 5.25 | 5.1364 | 4808 |
| 1732577700 | 5.16 | -0.01 | -0.19 | 5.17 | 5.33 | 5.13 | 19041 |
| 1732318500 | 5.17 | -0.14 | -2.63 | 5.32 | 5.32 | 5.05 | 11170 |
| 1732232100 | 5.3099 | -0 | -0.00 | 5.35 | 5.3699 | 5.23 | 23757 |
| 1732145700 | 5.3099999 | 0.16 | 3.11 | 5.1899 | 5.3099999 | 5.1 | 52280 |
| 1732059300 | 5.15 | 0.03 | 0.59 | 5.0801 | 5.2 | 5.0801 | 18201 |
| 1731972900 | 5.12 | -0.02 | -0.39 | 5.165 | 5.19 | 5.1 | 18595 |
| 1731713700 | 5.14 | -0.1 | -1.91 | 5.2037 | 5.2683 | 5.13 | 17379 |
| 1731627300 | 5.24 | 0.08 | 1.45 | 5.1193 | 5.29 | 5.1 | 13659 |
| 1731540900 | 5.165 | 0.01 | 0.29 | 5.165 | 5.2688 | 5.14 | 8618 |
| 1731454500 | 5.15 | 0.04 | 0.78 | 5.13 | 5.2318 | 5.125 | 9363 |
| 1731368100 | 5.11 | 0.01 | 0.20 | 5.15 | 5.2699999 | 5.11 | 18519 |
| 1731108900 | 5.1 | 0.05 | 0.99 | 5.05 | 5.15 | 4.99 | 17557 |
| 1731022500 | 5.05 | 0.05 | 1.00 | 5.01 | 5.09 | 4.98 | 13393 |
| 1730936100 | 5 | -0.06 | -1.19 | 5.08 | 5.0801 | 4.97 | 15554 |
| 1730849700 | 5.0599999 | -0.05 | -0.88 | 5.1071 | 5.12 | 5.0001 | 2671 |
| 1730763300 | 5.105 | -0.02 | -0.29 | 5.01 | 5.1199 | 5.01 | 7313 |
| 1730500500 | 5.12 | 0.1 | 1.99 | 4.91 | 5.12 | 4.91 | 25696 |
| 1730414100 | 5.0199999 | 0.02 | 0.40 | 4.9999 | 5.1 | 4.96 | 4054 |
| 1730327700 | 5 | 0.03 | 0.60 | 5.05 | 5.07 | 5 | 8083 |
| 1730241300 | 4.97 | -0.05 | -0.90 | 5.01 | 5.13 | 4.9349999 | 24696 |
| 1730154900 | 5.015 | -0.05 | -0.89 | 5.0199999 | 5.1163999 | 5.015 | 4680 |
| 1729895700 | 5.0599999 | -0.03 | -0.59 | 5.04 | 5.16 | 5.01 | 30494 |
| 1729809300 | 5.09 | 0.12 | 2.41 | 5.03 | 5.15 | 5 | 11828 |
| 1729722900 | 4.97 | -0.08 | -1.58 | 5.01 | 5.0599999 | 4.97 | 6680 |
| 1729636500 | 5.05 | 0.01 | 0.20 | 5.04 | 5.05 | 5.0187 | 2945 |
| 1729550100 | 5.04 | 0.01 | 0.20 | 4.95 | 5.05 | 4.95 | 10879 |
| 1729290900 | 5.03 | -0.02 | -0.40 | 5.0599999 | 5.08 | 5.03 | 15142 |
| 1729204500 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 4.9501 | 4386 |
| 1729118100 | 5.03 | -0.01 | -0.16 | 5.05 | 5.0599999 | 4.97 | 7878 |
| 1729031700 | 5.0382 | 0.07 | 1.37 | 4.93 | 5.0999 | 4.93 | 5873 |
| 1728945300 | 4.97 | 0.01 | 0.20 | 5.05 | 5.05 | 4.9301 | 12856 |
| 1728686100 | 4.96 | -0.09 | -1.74 | 5.04 | 5.073 | 4.95 | 7139 |
| 1728599700 | 5.048 | 0.01 | 0.28 | 5.045 | 5.0723 | 5.01 | 4349 |
| 1728513300 | 5.034 | 0.03 | 0.68 | 5 | 5.0873 | 4.95 | 17110 |
| 1728426900 | 5 | 0.02 | 0.40 | 4.98 | 5.09 | 4.96 | 25527 |
| 1728340500 | 4.98 | -0.1 | -1.97 | 5.08 | 5.1651 | 4.97 | 42044 |
| 1728081300 | 5.08 | -0.02 | -0.39 | 5.17 | 5.17 | 5.0669 | 15381 |
| 1727994900 | 5.1 | -0.01 | -0.12 | 5.125 | 5.1699 | 5.0427 | 38241 |
| 1727908500 | 5.1061 | -0 | -0.08 | 5.11 | 5.18 | 5.08 | 1449 |
| 1727822100 | 5.11 | -0.1 | -1.92 | 5.08 | 5.18 | 5.08 | 15264 |
| 1727735520 | 5.21 | 0.04 | 0.77 | 5.18 | 5.29 | 5.11 | 31437 |
| 1727476500 | 5.17 | 0.02 | 0.39 | 5.1 | 5.2 | 5.08 | 24402 |
| 1727390100 | 5.15 | 0.13 | 2.59 | 5.11 | 5.1576 | 5.03 | 8367 |
| 1727303700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.11 | 5.01 | 10545 |
| 1727217300 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.1748 | 5.0599999 | 22514 |
| 1727130900 | 5.1 | -0.11 | -2.11 | 5.2 | 5.2 | 5.1 | 16722 |
| 1726871700 | 5.21 | -0.02 | -0.38 | 5.32 | 5.4 | 5.17 | 22395 |
| 1726785300 | 5.23 | 0.09 | 1.75 | 5.175 | 5.3175 | 5.175 | 11010 |
