Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7199 | 13.7648183556 | 5.23 | 5.98 | 4.6 | 12159765 | 5.08646612 | SP |
| 4 | 1.8999 | 46.9111111111 | 4.05 | 5.98 | 4.05 | 16709500 | 4.97077879 | SP |
| 12 | 0.3999 | 7.20540540541 | 5.55 | 8.575 | 3.575 | 22404708 | 5.49968946 | SP |
| 26 | -94.6501 | -94.0855864811 | 100.6 | 118.4 | 3.47 | 12433680 | 6.68860111 | SP |
| 52 | -94.6501 | -94.0855864811 | 100.6 | 118.4 | 3.47 | 12433680 | 6.68860111 | SP |
| 156 | -94.6501 | -94.0855864811 | 100.6 | 118.4 | 3.47 | 12433680 | 6.68860111 | SP |
| 260 | -94.6501 | -94.0855864811 | 100.6 | 118.4 | 3.47 | 12433680 | 6.68860111 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 5.21 | -0.16 | -2.98 | 5.21 | 5.51 | 5.0939 | 8800762 |
| 1740008100 | 5.37 | 0.43 | 8.70 | 4.84 | 5.43 | 4.745 | 14510207 |
| 1739921700 | 4.94 | 0.11 | 2.28 | 4.985 | 5.14 | 4.76 | 11767903 |
| 1739576100 | 4.83 | -0.43 | -8.17 | 5.23 | 5.25 | 4.6 | 13560187 |
| 1739489700 | 5.26 | 0.07 | 1.35 | 5.2 | 5.49 | 5.075 | 9971055 |
| 1739403300 | 5.19 | -0.25 | -4.60 | 5.6087999 | 5.63 | 5.05 | 14987528 |
| 1739316900 | 5.44 | 0.45 | 9.02 | 5.0599999 | 5.465 | 4.88 | 12385114 |
| 1739230500 | 4.99 | -0.23 | -4.41 | 5.03 | 5.2 | 4.8146 | 8512657 |
| 1738971300 | 5.22 | -0.07 | -1.32 | 4.98 | 5.24 | 4.68 | 19352279 |
| 1738884900 | 5.29 | 0.32 | 6.44 | 4.91 | 5.44 | 4.7488 | 18144258 |
| 1738798500 | 4.97 | 0.31 | 6.65 | 4.64 | 5.0507 | 4.551 | 12662148 |
| 1738712100 | 4.66 | -0.04 | -0.85 | 4.85 | 4.85 | 4.5199999 | 15499519 |
| 1738625700 | 4.7 | -0.39 | -7.66 | 5.83 | 5.84 | 4.64 | 27781909 |
| 1738366500 | 5.09 | 0.17 | 3.46 | 4.93 | 5.155 | 4.5599999 | 18427299 |
| 1738280100 | 4.92 | 0.03 | 0.61 | 4.76 | 4.975 | 4.4706 | 16762657 |
| 1738193700 | 4.89 | -0.16 | -3.17 | 4.99 | 5.26 | 4.821 | 18875160 |
| 1738107300 | 5.05 | 0.31 | 6.54 | 4.83 | 5.139 | 4.71 | 17605795 |
| 1738020900 | 4.74 | 0.16 | 3.49 | 4.93 | 5.4 | 4.51 | 33520976 |
| 1737761700 | 4.58 | 0.51 | 12.53 | 4.05 | 4.6499 | 4.05 | 24353092 |
| 1737675300 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1737588900 | 4.07 | 0.22 | 5.71 | 3.93 | 4.2 | 3.815 | 20256860 |
| 1737502500 | 3.85 | 0.14 | 3.77 | 3.745 | 4.23 | 3.575 | 38272179 |
| 1737156900 | 3.71 | -0.72 | -16.25 | 4.03 | 4.105 | 3.68 | 25891682 |
| 1737070500 | 4.43 | -0.17 | -3.70 | 4.65 | 4.967 | 4.36 | 19434528 |
| 1736984100 | 4.6 | -0.54 | -10.51 | 4.7 | 4.825 | 4.375 | 25109744 |
| 1736897700 | 5.14 | -0.47 | -8.38 | 5.15 | 5.53 | 4.72 | 28342959 |
| 1736811300 | 5.61 | -0.03 | -0.53 | 6.2699999 | 6.48 | 5.595 | 23874558 |
| 1736552100 | 5.64 | 0.12 | 2.17 | 5.6401 | 5.98 | 5.35 | 24128484 |
| 1736379300 | 5.5199999 | 0.3 | 5.75 | 5.47 | 5.97 | 5.1401 | 30282867 |
| 1736292900 | 5.22 | 0.87 | 20.00 | 4.6996 | 5.37 | 4.542 | 37976049 |
| 1736206500 | 4.35 | -1.33 | -23.42 | 5.35 | 5.82 | 4.25 | 27520803 |
| 1735947300 | 5.68 | -2.04 | -26.42 | 7.58 | 7.58 | 5.5 | 24444680 |
| 1735860900 | 7.72 | -0.62 | -7.43 | 7.73 | 8.18 | 7.15 | 22656025 |
| 1735688100 | 8.34 | 0.67 | 8.74 | 6.99 | 8.575 | 6.91 | 24132887 |
| 1735601700 | 7.67 | 1.09 | 16.57 | 7 | 7.71 | 7 | 20422761 |
| 1735342500 | 6.58 | 0.4 | 6.47 | 6.15 | 6.84 | 6.15 | 12156115 |
| 1735256100 | 6.18 | 0.54 | 9.57 | 5.92 | 6.22 | 5.86 | 11439767 |
| 1735077840 | 5.64 | -1.04 | -15.57 | 6.25 | 6.2699999 | 5.54 | 13150831 |
| 1734996900 | 6.68 | 0.96 | 16.78 | 5.92 | 6.8 | 5.9 | 17798968 |
| 1734737700 | 5.72 | -1.7 | -22.91 | 7.76 | 7.76 | 5.69 | 36497179 |
| 1734651300 | 7.42 | 0.86 | 13.11 | 6.12 | 7.54 | 5.9001 | 33132703 |
| 1734564900 | 6.5599999 | 1.05 | 19.06 | 5.53 | 6.9 | 5.4 | 30575051 |
| 1734478500 | 5.51 | 0.53 | 10.64 | 4.86 | 5.525 | 4.82 | 22040227 |
| 1734392100 | 4.9799 | 0.01 | 0.20 | 4.58 | 5.0199999 | 4.2713 | 33325451 |
| 1734132900 | 4.97 | -0.45 | -8.30 | 5.2205 | 5.53 | 4.96 | 19370619 |
| 1734046500 | 5.42 | 0.44 | 8.84 | 4.92 | 5.58 | 4.88 | 24131899 |
| 1733960100 | 4.98 | -1.08 | -17.82 | 5.8099999 | 5.8099999 | 4.95 | 24975191 |
| 1733873700 | 6.0599999 | -0.43 | -6.63 | 6.22 | 6.83 | 5.98 | 26379313 |
| 1733787300 | 6.49 | 0.84 | 14.87 | 5.69 | 6.55 | 5.5199999 | 27789994 |
| 1733528100 | 5.65 | -0.27 | -4.56 | 5.66 | 6 | 5.3501 | 23059692 |
| 1733441700 | 5.92 | 0.49 | 9.02 | 4.5 | 6.12 | 4.37 | 47576821 |
| 1733355300 | 5.43 | -1.09 | -16.72 | 6.33 | 6.8191 | 5.29 | 26796859 |
| 1733268900 | 6.5199999 | 0.21 | 3.33 | 6.75 | 6.8958 | 5.9099 | 27417281 |
| 1733182500 | 6.3099999 | 0.2 | 3.27 | 5.9 | 6.5 | 5.7699999 | 24351013 |
| 1732917840 | 6.11 | 0.05 | 0.83 | 5.55 | 6.3 | 5.1701 | 17661710 |
| 1732750500 | 6.0599999 | -1.5 | -19.84 | 6.2699999 | 6.75 | 5.71 | 34592893 |
| 1732664100 | 7.56 | 1.48 | 24.34 | 6.69 | 8.03 | 6.09 | 40992009 |
| 1732577700 | 6.08 | 0.48 | 8.57 | 5.14 | 6.59 | 5.14 | 34485967 |
| 1732318500 | 5.6 | -0.8 | -12.50 | 6 | 6.39 | 4.6 | 34192681 |
| 1732232100 | 6.4 | 1.62 | 33.89 | 3.6 | 6.915 | 3.47 | 70890408 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
