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 | -0.14 | -2.86885245902 | 4.88 | 5 | 4.5 | 18119 | 4.76084337 | CS |
| 4 | 0.69 | 17.037037037 | 4.05 | 5.3 | 3.98 | 20146 | 4.59027369 | CS |
| 12 | 0.65 | 15.8924205379 | 4.09 | 5.3 | 3.97 | 12049 | 4.41761341 | CS |
| 26 | 0.24 | 5.33333333333 | 4.5 | 5.3 | 3.92 | 8033 | 4.35026249 | CS |
| 52 | 0.29 | 6.51685393258 | 4.45 | 5.3 | 3.92 | 6154 | 4.45122704 | CS |
| 156 | 1.74 | 58 | 3 | 8.66 | 3 | 7343 | 4.9491996 | CS |
| 260 | -0.53 | -10.0569259962 | 5.27 | 8.66 | 2.92 | 6818 | 4.76481837 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327700 | 4.32 | -0.02 | -0.46 | 4.33 | 4.34 | 4.21 | 2515 |
| 1730241300 | 4.34 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3 | 3535 |
| 1730154900 | 4.33 | -0.1 | -2.26 | 4.23 | 4.35 | 4.23 | 8343 |
| 1729895700 | 4.43 | 0.13 | 3.00 | 4.3 | 4.43 | 4.3 | 4798 |
| 1729809300 | 4.3011 | -0.02 | -0.55 | 4.33 | 4.4501 | 4.3011 | 8387 |
| 1729722900 | 4.325 | 0 | 0.00 | 4.38 | 4.38 | 4.325 | 128 |
| 1729636500 | 4.325 | 0.04 | 0.82 | 4.38 | 4.45 | 4.2499 | 9851 |
| 1729550100 | 4.29 | -0.04 | -0.92 | 4.34 | 4.4858 | 4.24 | 8234 |
| 1729290900 | 4.33 | 0.04 | 0.93 | 4.5 | 4.5 | 4.33 | 13065 |
| 1729204500 | 4.29 | 0.02 | 0.47 | 4.26 | 4.29 | 4.21 | 7944 |
| 1729118100 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.2699999 | 4.2 | 2033 |
| 1729031700 | 4.2 | -0.05 | -1.18 | 4.25 | 4.34 | 4.2 | 1703 |
| 1728945300 | 4.25 | -0.1 | -2.30 | 4.28 | 4.33 | 4.25 | 1525 |
| 1728686100 | 4.35 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 3269 |
| 1728599700 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.33 | 1170 |
| 1728513300 | 4.35 | 0.01 | 0.23 | 4.3099999 | 4.35 | 4.2633 | 5586 |
| 1728426900 | 4.34 | 0.05 | 1.17 | 4.3 | 4.4401 | 4.2998 | 30801 |
| 1728340500 | 4.29 | -0 | -0.04 | 4.26 | 4.29 | 4.17 | 10332 |
| 1728081300 | 4.2916 | -0.01 | -0.20 | 4.2699999 | 4.35 | 4.23 | 5711 |
| 1727994900 | 4.3 | 0.19 | 4.62 | 4.16 | 4.3 | 4.16 | 3792 |
| 1727908500 | 4.11 | -0.02 | -0.48 | 4.2 | 4.3324999 | 4.0701 | 23636 |
| 1727822100 | 4.13 | -0.04 | -1.04 | 4.2 | 4.28 | 4.13 | 13195 |
| 1727735700 | 4.1734 | -0.02 | -0.40 | 4.19 | 4.19 | 4.1734 | 6973 |
| 1727476500 | 4.19 | 0.01 | 0.24 | 4.17 | 4.19 | 4.0599999 | 8601 |
| 1727390100 | 4.18 | 0.02 | 0.48 | 4.11 | 4.18 | 4.05 | 3140 |
| 1727303700 | 4.16 | 0.01 | 0.24 | 4.18 | 4.2359 | 4.09 | 18783 |
| 1727217300 | 4.15 | 0.06 | 1.56 | 4.09 | 4.2062 | 4.09 | 8727 |
| 1727130900 | 4.0861 | -0.14 | -3.40 | 4.11 | 4.12 | 4.083 | 4815 |
| 1726871700 | 4.23 | 0.13 | 3.17 | 4.05 | 4.34 | 4.01 | 20814 |
| 1726785300 | 4.1 | 0.09 | 2.24 | 4.01 | 4.155 | 4.01 | 3957 |
| 1726698900 | 4.01 | 0 | 0.00 | 3.96 | 4.2 | 3.96 | 5536 |
