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 | 0.0901 | 9.48421052632 | 0.95 | 1.07 | 0.8303 | 3680215 | 0.91035257 | CS |
| 4 | 0.0101 | 0.980582524272 | 1.03 | 1.24 | 0.8101 | 4357509 | 0.9947272 | CS |
| 12 | 0.2588 | 33.1242800461 | 0.7813 | 2.18 | 0.6711 | 8549029 | 1.4337912 | CS |
| 26 | -0.6899 | -39.8786127168 | 1.73 | 2.18 | 0.6711 | 5561405 | 1.34759689 | CS |
| 52 | -5.7199 | -84.6139053254 | 6.76 | 9.7703 | 0.6711 | 5454892 | 2.68008558 | CS |
| 156 | -17.9199 | -94.5142405063 | 18.96 | 19.34 | 0.6711 | 3811556 | 5.39786501 | CS |
| 260 | -40.4699 | -97.4943387136 | 41.51 | 47.19 | 0.6711 | 2915902 | 10.26622741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.04 | 0.03 | 2.97 | 1 | 1.08 | 1 | 3305562 |
| 1732232100 | 1.01 | 0.06 | 6.32 | 0.9381 | 1.05 | 0.9104 | 3111773 |
| 1732145700 | 0.95 | 0.07 | 7.95 | 0.88 | 0.9699 | 0.87 | 3429008 |
| 1732059300 | 0.88 | 0.015 | 1.73 | 0.8426 | 0.8891 | 0.8317 | 2678767 |
| 1731972900 | 0.865 | -0.0199 | -2.25 | 0.89 | 0.95 | 0.8303 | 6584450 |
| 1731713700 | 0.8849 | -0.0589 | -6.24 | 0.95 | 0.959999 | 0.8802 | 2597078 |
| 1731627300 | 0.9438 | 0.0328 | 3.60 | 0.9 | 0.98 | 0.9 | 4079423 |
| 1731540900 | 0.911 | -0.109 | -10.69 | 1.02 | 1.09 | 0.9105 | 5047594 |
| 1731454500 | 1.02 | 0.1 | 11.43 | 0.93 | 1.085 | 0.93 | 6550017 |
| 1731368100 | 0.9154 | 0.0583 | 6.80 | 0.8619 | 0.9328 | 0.8199999 | 4366411 |
| 1731108900 | 0.8571 | -0.1729 | -16.79 | 1.01 | 1.01 | 0.8101 | 9588263 |
| 1731022500 | 1.03 | -0.01 | -0.48 | 1.01 | 1.081 | 1.01 | 2522305 |
| 1730936100 | 1.035 | -0.13 | -10.78 | 1.17 | 1.2299 | 1.03 | 6233075 |
| 1730849700 | 1.16 | -0.03 | -2.52 | 1.21 | 1.22 | 1.1299999 | 4010794 |
| 1730763300 | 1.19 | 0.12 | 11.21 | 1.08 | 1.24 | 1.0646 | 5707291 |
| 1730500500 | 1.07 | 0.03 | 2.88 | 1.03 | 1.12 | 1.03 | 2924260 |
| 1730414100 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1 | 1.03 | 2106959 |
| 1730327700 | 1.06 | 0 | 0.00 | 1.04 | 1.12 | 1.03 | 3178738 |
| 1730241300 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1899 | 1.045 | 3829352 |
| 1730154900 | 1.12 | 0.06 | 5.66 | 1.03 | 1.18 | 1.03 | 3857762 |
| 1729895700 | 1.06 | 0.02 | 1.92 | 1.03 | 1.1399999 | 1.03 | 4746855 |
| 1729809300 | 1.04 | -0.07 | -6.31 | 1.11 | 1.1296 | 1.03 | 3356531 |
| 1729722900 | 1.11 | -0.09 | -7.50 | 1.18 | 1.24 | 1.07 | 4226875 |
| 1729636500 | 1.2 | -0.09 | -6.98 | 1.28 | 1.3799999 | 1.19 | 4814422 |
| 1729550100 | 1.29 | -0.03 | -2.27 | 1.31 | 1.33 | 1.26 | 2806632 |
| 1729290900 | 1.32 | -0.05 | -3.65 | 1.3899999 | 1.46 | 1.27 | 4542386 |
| 1729204500 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4 | 1.33 | 4113543 |
| 1729118100 | 1.42 | -0.04 | -2.74 | 1.4 | 1.48 | 1.36 | 4450376 |
| 1729031700 | 1.46 | -0.11 | -7.01 | 1.47 | 1.51 | 1.34 | 11974901 |
| 1728945300 | 1.57 | -0.09 | -5.42 | 1.75 | 1.87 | 1.5 | 19150892 |
| 1728686100 | 1.66 | -0.3 | -15.31 | 1.85 | 2.07 | 1.61 | 31397219 |
| 1728599700 | 1.96 | 0.36 | 22.50 | 1.53 | 2.18 | 1.42 | 82451599 |
| 1728513300 | 1.6 | 0.44 | 37.93 | 1.7 | 1.8 | 1.28 | 164065442 |
| 1728426900 | 1.16 | 0.37 | 46.95 | 0.92 | 1.19 | 0.8061 | 38278205 |
| 1728340500 | 0.7894 | 0.0344 | 4.56 | 0.77 | 0.8147 | 0.76 | 994009 |
| 1728081300 | 0.755 | 0.0331 | 4.59 | 0.725 | 0.7673 | 0.725 | 1073526 |
| 1727994900 | 0.7219 | -0.0564 | -7.25 | 0.774 | 0.78 | 0.712 | 3037667 |
| 1727908500 | 0.7783 | -0.0457 | -5.55 | 0.8199999 | 0.8250999 | 0.7761 | 1526451 |
| 1727822100 | 0.824 | -0.0538 | -6.13 | 0.89 | 0.89 | 0.8219999 | 829220 |
| 1727735700 | 0.8778 | 0.0441 | 5.29 | 0.8208 | 0.8886 | 0.8179999 | 2282446 |
| 1727476500 | 0.8337 | -0.018 | -2.11 | 0.88 | 0.89 | 0.8139999 | 1711823 |
| 1727390100 | 0.8517 | 0.0327001 | 3.99 | 0.8157 | 0.899 | 0.8151 | 2488031 |
| 1727303700 | 0.8189999 | -0.0153 | -1.83 | 0.84 | 0.84 | 0.805 | 566905 |
| 1727217300 | 0.8343 | 0.0246 | 3.04 | 0.8044 | 0.8375 | 0.804 | 765819 |
| 1727130900 | 0.8097 | -0.001 | -0.12 | 0.83 | 0.834 | 0.8036 | 418429 |
| 1726871700 | 0.8107 | -0.0033 | -0.41 | 0.8468 | 0.85 | 0.7957 | 1174444 |
| 1726785300 | 0.8139999 | 0.0029999 | 0.37 | 0.83 | 0.8396 | 0.808 | 610358 |
| 1726698900 | 0.811 | -0.0184 | -2.22 | 0.8325 | 0.8787 | 0.81 | 634378 |
| 1726612500 | 0.8294 | 0.0184 | 2.27 | 0.81 | 0.85 | 0.8001 | 738683 |
| 1726526100 | 0.811 | -0.039 | -4.59 | 0.862 | 0.88 | 0.775 | 1478703 |
| 1726266900 | 0.85 | 0.0904 | 11.90 | 0.7761 | 0.8799 | 0.7721 | 3045668 |
| 1726180500 | 0.7596 | 0.0176 | 2.37 | 0.767 | 0.81 | 0.75 | 2083813 |
| 1726094100 | 0.742 | 0.0490001 | 7.07 | 0.7 | 0.7499 | 0.675 | 1543401 |
| 1726007700 | 0.6929999 | -0.0271 | -3.76 | 0.72 | 0.72 | 0.6711 | 1801525 |
| 1725921300 | 0.7201 | -0.0323 | -4.29 | 0.75 | 0.7587 | 0.7121 | 1719519 |
| 1725662100 | 0.7524 | -0.0122 | -1.60 | 0.7642 | 0.773 | 0.7301 | 1218042 |
| 1725575700 | 0.7645999 | -0.0116 | -1.49 | 0.7762 | 0.7995 | 0.73 | 2371560 |
| 1725489300 | 0.7762 | 0.0087 | 1.13 | 0.7584 | 0.8242 | 0.7524999 | 1970475 |
| 1725402900 | 0.7675 | -0.0145 | -1.85 | 0.8 | 0.8091 | 0.7517 | 1598541 |
| 1725057300 | 0.782 | 0.0104001 | 1.35 | 0.7813 | 0.819799 | 0.7386 | 3930094 |
| 1724970900 | 0.7715999 | -0.0781 | -9.19 | 0.8997 | 0.8997 | 0.7501 | 10552267 |
| 1724884500 | 0.8497 | -0.1603 | -15.87 | 1 | 1 | 0.84 | 2796389 |
| 1724798100 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 0.9902 | 860592 |
| 1724711700 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.01 | 935386 |
