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 | 0.2738 | 6.1117435657 | 4.4799 | 5.22 | 4.35 | 75884 | 4.87447246 | CS |
| 4 | -0.0463 | -0.964583333333 | 4.8 | 5.22 | 4.27 | 35260 | 4.73056372 | CS |
| 12 | 0.5437 | 12.9144893112 | 4.21 | 5.3 | 3.97 | 21543 | 4.6338758 | CS |
| 26 | 0.3937 | 9.02981651376 | 4.36 | 5.3 | 3.92 | 12921 | 4.51113331 | CS |
| 52 | 0.3337 | 7.54977375566 | 4.42 | 5.3 | 3.92 | 8377 | 4.52939433 | CS |
| 156 | 1.7537 | 58.4566666667 | 3 | 8.66 | 3 | 8273 | 4.92663091 | CS |
| 260 | -0.8463 | -15.1125 | 5.6 | 8.66 | 2.92 | 7046 | 4.73214499 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.8 | -0.21 | -4.19 | 5.0199999 | 5.2 | 4.71 | 116248 |
| 1738193700 | 5.01 | 0.62 | 14.12 | 4.8 | 5.18 | 4.581 | 215924 |
| 1738107300 | 4.39 | -0.03 | -0.58 | 4.42 | 4.46 | 4.35 | 10897 |
| 1738020900 | 4.4154 | -0.04 | -1.00 | 4.45 | 4.4501 | 4.39 | 14779 |
| 1737761700 | 4.4601 | 0.04 | 0.91 | 4.4799 | 4.5 | 4.425 | 20406 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4 | 7702 |
| 1737502500 | 4.4 | -0.03 | -0.68 | 4.43 | 4.5599999 | 4.4 | 18028 |
| 1737156900 | 4.43 | -0.03 | -0.67 | 4.43 | 4.5 | 4.415 | 5295 |
| 1737070500 | 4.46 | 0.05 | 1.13 | 4.42 | 4.5101 | 4.38 | 15057 |
| 1736984100 | 4.41 | 0.06 | 1.49 | 4.33 | 4.525 | 4.33 | 15286 |
| 1736897700 | 4.3454 | -0.06 | -1.46 | 4.42 | 4.49 | 4.2699999 | 43209 |
| 1736811300 | 4.41 | -0.15 | -3.18 | 4.61 | 4.61 | 4.3949999 | 39557 |
| 1736552100 | 4.555 | -0.1 | -2.04 | 4.65 | 4.65 | 4.55 | 14551 |
| 1736379300 | 4.65 | -0 | -0.00 | 4.65 | 4.7199 | 4.6 | 10972 |
| 1736292900 | 4.6501 | -0.03 | -0.74 | 4.7 | 4.71 | 4.65 | 22341 |
| 1736206500 | 4.6849999 | -0.07 | -1.37 | 4.8099999 | 4.85 | 4.65 | 25703 |
| 1735947300 | 4.75 | -0.02 | -0.42 | 4.8 | 4.8000999 | 4.72 | 2533 |
| 1735860900 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.76 | 8853 |
| 1735688100 | 4.79 | 0.02 | 0.42 | 4.79 | 4.9 | 4.79 | 10321 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.888 | 4.68 | 20265 |
| 1735342500 | 4.84 | 0.04 | 0.83 | 4.89 | 4.91 | 4.71 | 4474 |
| 1735256100 | 4.8 | 0.06 | 1.27 | 4.8 | 4.9 | 4.73 | 10011 |
| 1735077840 | 4.74 | 0.01 | 0.21 | 4.74 | 4.74 | 4.74 | 67 |
| 1734996900 | 4.73 | -0.06 | -1.25 | 4.74 | 4.75 | 4.6979 | 2501 |
| 1734737700 | 4.79 | 0.14 | 3.01 | 4.73 | 4.79 | 4.67 | 3297 |
| 1734651300 | 4.65 | -0.01 | -0.21 | 4.63 | 4.73 | 4.63 | 6086 |
| 1734564900 | 4.66 | -0.08 | -1.69 | 4.68 | 4.79 | 4.66 | 16095 |
| 1734478500 | 4.74 | 0 | 0.00 | 4.7 | 4.79 | 4.7 | 2734 |
| 1734392100 | 4.74 | 0 | 0.00 | 4.73 | 4.767 | 4.5 | 20998 |
| 1734132900 | 4.74 | -0.11 | -2.20 | 4.91 | 4.91 | 4.7 | 12460 |
| 1734046500 | 4.8464 | 0.04 | 0.76 | 4.9 | 5 | 4.8099999 | 4475 |
| 1733960100 | 4.8099999 | 0.06 | 1.17 | 4.8 | 4.8964 | 4.752 | 11833 |
| 1733873700 | 4.7543 | -0.1 | -2.07 | 4.88 | 4.9 | 4.6964 | 40829 |
| 1733787300 | 4.855 | 0.85 | 21.07 | 4.7 | 5.3 | 4.7 | 185675 |
| 1733528100 | 4.01 | 0.01 | 0.25 | 4.01 | 4.07 | 4.01 | 32963 |
| 1733441700 | 4 | -0.09 | -2.20 | 4.045 | 4.0899 | 3.98 | 4549 |
| 1733355300 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.1 | 4 | 3890 |
| 1733268900 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.097 | 4 | 13515 |
| 1733182500 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.19 | 4.0599999 | 16182 |
| 1732917840 | 4.08 | -0.09 | -2.16 | 4.18 | 4.18 | 4.08 | 1736 |
| 1732750500 | 4.17 | 0.1 | 2.46 | 4.2 | 4.22 | 4.07 | 12673 |
| 1732664100 | 4.07 | -0.04 | -0.97 | 4.2 | 4.21 | 4.0599999 | 5507 |
| 1732577700 | 4.11 | -0.1 | -2.38 | 4.2 | 4.22 | 4.07 | 7731 |
| 1732318500 | 4.21 | 0.01 | 0.30 | 4.22 | 4.22 | 4.21 | 729 |
| 1732232100 | 4.1971999 | 0.17 | 4.15 | 4.0599999 | 4.1985 | 4.0599999 | 9013 |
| 1732145700 | 4.03 | -0.12 | -2.89 | 4.1 | 4.2001 | 4.03 | 4711 |
| 1732059300 | 4.15 | 0.1 | 2.47 | 4.05 | 4.195 | 4.01 | 12718 |
| 1731972900 | 4.05 | -0.15 | -3.57 | 4.2 | 4.22 | 3.97 | 80673 |
| 1731713700 | 4.2 | 0 | 0.00 | 4.19 | 4.2 | 4.19 | 105 |
| 1731627300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.1577 | 2389 |
| 1731540900 | 4.2 | -0.05 | -1.18 | 4.2 | 4.2 | 4.15 | 258 |
| 1731454500 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.15 | 1006 |
| 1731368100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 174 |
| 1731108900 | 4.2 | -0.01 | -0.24 | 4.21 | 4.2142 | 4.2 | 4572 |
| 1731022500 | 4.21 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.21 | 141 |
| 1730936100 | 4.21 | -0.03 | -0.71 | 4.24 | 4.25 | 4.21 | 3109 |
| 1730849700 | 4.24 | -0.06 | -1.40 | 4.3 | 4.3 | 4.15 | 941 |
| 1730763300 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3268 | 4.22 | 994 |
| 1730500500 | 4.2 | -0.17 | -3.89 | 4.36 | 4.36 | 4.15 | 7376 |
| 1730414100 | 4.37 | 0.05 | 1.16 | 4.24 | 4.37 | 4.2 | 2507 |
