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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 5.7699999 | 0.27 | 4.91 | 5.79 | 5.92 | 5.69 | 3756193 |
| 1732664100 | 5.5 | -0.13 | -2.31 | 5.6 | 5.655 | 5.5 | 2096326 |
| 1732577700 | 5.63 | 0.08 | 1.44 | 5.46 | 5.65 | 5.46 | 1982875 |
| 1732318500 | 5.55 | -0.05 | -0.89 | 5.44 | 5.6 | 5.4 | 3131252 |
| 1732232100 | 5.6 | -0.25 | -4.27 | 5.65 | 5.72 | 5.5199999 | 3864061 |
| 1732145700 | 5.85 | 0.09 | 1.56 | 5.7699999 | 5.96 | 5.76 | 3002616 |
| 1732059300 | 5.76 | 0.11 | 1.95 | 5.5599999 | 5.885 | 5.415 | 5942616 |
| 1731972900 | 5.65 | -0.03 | -0.53 | 5.67 | 5.72 | 5.51 | 4299395 |
| 1731713700 | 5.68 | 0.17 | 3.09 | 5.5 | 5.71 | 5.4887 | 4501194 |
| 1731627300 | 5.51 | -0.16 | -2.82 | 5.5 | 5.65 | 5.36 | 8035851 |
| 1731540900 | 5.67 | -0.21 | -3.57 | 6.1 | 6.155 | 5.59 | 6630337 |
| 1731454500 | 5.88 | -0.67 | -10.16 | 6.37 | 6.38 | 5.88 | 13066188 |
| 1731368100 | 6.545 | 0.33 | 5.23 | 6.49 | 6.595 | 6.3 | 7459473 |
| 1731108900 | 6.22 | -1.03 | -14.21 | 6.75 | 6.76 | 6.2 | 13507909 |
| 1731022500 | 7.25 | 0.63 | 9.52 | 7.07 | 7.61 | 6.901 | 23322290 |
| 1730936100 | 6.62 | -0.09 | -1.34 | 6.36 | 6.64 | 6.205 | 5698765 |
| 1730849700 | 6.71 | 0.22 | 3.39 | 6.83 | 7.05 | 6.61 | 9684866 |
| 1730763300 | 6.49 | 0.01 | 0.15 | 6.5199999 | 6.87 | 6.45 | 7835639 |
| 1730500500 | 6.48 | 0.12 | 1.89 | 6.35 | 6.63 | 6.3099999 | 5417466 |
| 1730414100 | 6.36 | 0.02 | 0.32 | 6.36 | 6.6 | 6.29 | 4868513 |
| 1730327700 | 6.34 | -0.1 | -1.55 | 6.34 | 6.48 | 6.1101 | 5515143 |
| 1730241300 | 6.44 | -0.27 | -4.02 | 6.765 | 6.79 | 6.37 | 9585832 |
| 1730154900 | 6.71 | 0.52 | 8.40 | 6.2 | 6.8 | 6.19 | 16366022 |
| 1729895700 | 6.19 | 0.05 | 0.81 | 6.2 | 6.26 | 6.05 | 10438721 |
| 1729809300 | 6.14 | 0.09 | 1.49 | 6.11 | 6.17 | 5.8099999 | 12021320 |
| 1729722900 | 6.05 | -0.4 | -6.20 | 6.22 | 6.2899 | 5.87 | 22262972 |
| 1729636500 | 6.45 | -0.99 | -13.31 | 6.76 | 7.09 | 6.37 | 24590797 |
| 1729550100 | 7.44 | 0.22 | 3.05 | 7.05 | 7.48 | 6.93 | 9191314 |
| 1729290900 | 7.22 | 0.04 | 0.56 | 7.9 | 8.14 | 7.02 | 29699602 |
| 1729204500 | 7.18 | 0.04 | 0.56 | 6.87 | 7.26 | 6.78 | 11299107 |
| 1729118100 | 7.14 | 0.09 | 1.28 | 7.2 | 7.56 | 7 | 14566975 |
| 1729031700 | 7.05 | -0.26 | -3.56 | 6.93 | 7.23 | 6.76 | 20532778 |
| 1728945300 | 7.31 | -1.31 | -15.20 | 8.28 | 8.32 | 7.29 | 27743370 |
| 1728686100 | 8.6199999 | 0.51 | 6.29 | 7.71 | 9.6199999 | 7.5 | 41359839 |
| 1728599700 | 8.11 | -0.17 | -2.05 | 8.26 | 8.5899 | 7.6 | 29899027 |
| 1728513300 | 8.28 | -1.34 | -13.93 | 8.76 | 9.1 | 7.595 | 54634826 |
| 1728426900 | 9.6199999 | -1.84 | -16.06 | 9.19 | 10.32 | 8.82 | 50934459 |
| 1728340500 | 11.46 | -0.93 | -7.51 | 13.9 | 14.48 | 11.2815 | 121168854 |
| 1728081300 | 12.39 | 3.2 | 34.82 | 9.68 | 12.42 | 9.24 | 77957154 |
| 1727994900 | 9.19 | 1.13 | 14.02 | 7.42 | 9.5 | 7.24 | 53491884 |
| 1727908500 | 8.06 | 1.83 | 29.37 | 7.8 | 8.63 | 7.21 | 73333439 |
| 1727822100 | 6.23 | 0.89 | 16.67 | 5.59 | 6.2699999 | 5.4905 | 19216210 |
| 1727735700 | 5.34 | 0.76 | 16.59 | 5.44 | 6.09 | 5.22 | 20880630 |
| 1727476500 | 4.58 | -0.23 | -4.78 | 5.058 | 5.25 | 4.55 | 13608327 |
| 1727390100 | 4.8099999 | 0.65 | 15.62 | 4.55 | 4.88 | 4.41 | 5116545 |
| 1727303700 | 4.16 | -0.16 | -3.70 | 4.15 | 4.23 | 4.09 | 1280377 |
| 1727217300 | 4.32 | 0.53 | 13.98 | 4.14 | 4.375 | 4.03 | 4523903 |
| 1727130900 | 3.79 | 0.1 | 2.71 | 3.69 | 3.89 | 3.675 | 1049514 |
| 1726871700 | 3.69 | -0.13 | -3.40 | 3.8 | 3.83 | 3.65 | 574131 |
| 1726785300 | 3.82 | 0.33 | 9.46 | 3.64 | 3.83 | 3.57 | 2146492 |
| 1726698900 | 3.49 | -0.06 | -1.69 | 3.55 | 3.585 | 3.47 | 337463 |
| 1726612500 | 3.55 | 0.13 | 3.80 | 3.46 | 3.58 | 3.46 | 493313 |
| 1726526100 | 3.42 | -0.06 | -1.72 | 3.45 | 3.455 | 3.39 | 431793 |
| 1726266900 | 3.48 | 0.03 | 0.87 | 3.46 | 3.5 | 3.42 | 720146 |
| 1726180500 | 3.45 | -0.05 | -1.43 | 3.52 | 3.53 | 3.42 | 736725 |
| 1726094100 | 3.5 | 0.02 | 0.57 | 3.52 | 3.545 | 3.435 | 712000 |
| 1726007700 | 3.48 | -0.17 | -4.66 | 3.61 | 3.6259 | 3.43 | 585230 |
| 1725921300 | 3.65 | 0.21 | 6.10 | 3.44 | 3.66 | 3.39 | 2170914 |
| 1725662100 | 3.44 | -0.09 | -2.55 | 3.56 | 3.56 | 3.39 | 859956 |
| 1725575700 | 3.53 | -0.08 | -2.22 | 3.6 | 3.625 | 3.53 | 787007 |
| 1725489300 | 3.61 | -0.04 | -1.10 | 3.64 | 3.71 | 3.59 | 811906 |
| 1725402900 | 3.65 | 0.01 | 0.27 | 3.61 | 3.69 | 3.58 | 1025039 |
| 1725057300 | 3.64 | -0.25 | -6.43 | 3.9 | 3.9499 | 3.59 | 1693285 |
| 1724970900 | 3.89 | 0.2 | 5.42 | 3.77 | 3.91 | 3.76 | 1091349 |
