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 | -0.53 | -10.4536489152 | 5.07 | 5.085 | 4.54 | 2939917 | 4.71095931 | CS |
| 4 | -0.42 | -8.46774193548 | 4.96 | 5.085 | 4.54 | 2028931 | 4.82886427 | CS |
| 12 | -1.19 | -20.7678883072 | 5.73 | 5.9 | 4.54 | 2362889 | 5.17403256 | CS |
| 26 | -0.51 | -10.099009901 | 5.05 | 6.54 | 4.54 | 2249258 | 5.37345313 | CS |
| 52 | 0.08 | 1.79372197309 | 4.46 | 6.54 | 4.165 | 1862830 | 5.08331233 | CS |
| 156 | -8.83 | -66.0433807031 | 13.37 | 14.55 | 3.42 | 2111015 | 5.81040572 | CS |
| 260 | -8.8 | -65.9670164918 | 13.34 | 15.165 | 3.42 | 2090870 | 8.28216699 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.57 | -0.1 | -2.14 | 4.65 | 4.7348 | 4.5425 | 2756949 |
| 1741390800 | 4.67 | 0.03 | 0.65 | 4.6 | 4.72 | 4.585 | 2308985 |
| 1741304400 | 4.64 | -0.1 | -2.11 | 4.67 | 4.6899 | 4.57 | 4300834 |
| 1741218000 | 4.74 | 0.01 | 0.21 | 4.73 | 4.8099999 | 4.63 | 2970951 |
| 1741131600 | 4.73 | -0.1 | -2.07 | 4.78 | 4.835 | 4.67 | 2818491 |
| 1741045200 | 4.83 | -0.22 | -4.36 | 5.07 | 5.085 | 4.795 | 2220591 |
| 1740786000 | 5.05 | 0.13 | 2.64 | 4.94 | 5.05 | 4.9398 | 1697705 |
| 1740699600 | 4.92 | 0.04 | 0.82 | 4.91 | 5.03 | 4.91 | 1280150 |
| 1740613200 | 4.88 | 0.06 | 1.24 | 4.84 | 4.8949999 | 4.8099999 | 883228 |
| 1740526800 | 4.82 | 0.05 | 1.05 | 4.79 | 4.9 | 4.7699999 | 2133153 |
| 1740440400 | 4.7699999 | -0.08 | -1.65 | 4.88 | 4.9243 | 4.75 | 3226050 |
| 1740181200 | 4.85 | -0.11 | -2.22 | 5 | 5.03 | 4.83 | 1907434 |
| 1740094800 | 4.96 | 0.01 | 0.20 | 4.94 | 5.01 | 4.87 | 1539676 |
| 1740008400 | 4.95 | 0.05 | 1.02 | 4.84 | 4.99 | 4.8099999 | 2250624 |
| 1739922000 | 4.9 | 0.02 | 0.41 | 4.88 | 4.93 | 4.84 | 1335743 |
| 1739576400 | 4.88 | -0.03 | -0.61 | 4.91 | 4.98 | 4.87 | 1071317 |
| 1739490000 | 4.91 | 0.04 | 0.82 | 4.91 | 4.95 | 4.83 | 1439155 |
| 1739403600 | 4.87 | -0.15 | -2.99 | 4.89 | 4.94 | 4.82 | 1597557 |
| 1739317200 | 5.0199999 | 0.07 | 1.41 | 4.9 | 5.04 | 4.885 | 1928720 |
| 1739230800 | 4.95 | -0.01 | -0.20 | 4.96 | 5 | 4.87 | 1559589 |
| 1738971600 | 4.96 | 0.03 | 0.61 | 4.99 | 4.99 | 4.8099999 | 2746816 |
| 1738885200 | 4.93 | -0.16 | -3.14 | 5.0599999 | 5.09 | 4.92 | 3722944 |
| 1738798800 | 5.09 | -0.27 | -5.04 | 5.07 | 5.13 | 4.82 | 7954558 |
| 1738712400 | 5.36 | 0.01 | 0.19 | 5.35 | 5.44 | 5.28 | 2337942 |
| 1738626000 | 5.35 | -0.14 | -2.55 | 5.33 | 5.44 | 5.3 | 1977080 |
| 1738366800 | 5.49 | 0.01 | 0.18 | 5.46 | 5.53 | 5.4 | 2652588 |
| 1738280400 | 5.48 | 0.29 | 5.59 | 5.28 | 5.5599999 | 5.28 | 1809743 |
| 1738194000 | 5.19 | -0.16 | -2.99 | 5.33 | 5.375 | 5.18 | 2351546 |
| 1738107600 | 5.35 | -0.06 | -1.11 | 5.39 | 5.41 | 5.29 | 2431846 |
| 1738021200 | 5.41 | 0.06 | 1.12 | 5.3 | 5.505 | 5.3 | 1946795 |
| 1737762000 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.365 | 5.205 | 2280644 |
| 1737675600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1737589200 | 5.36 | -0.01 | -0.19 | 5.4 | 5.5599999 | 5.35 | 3565282 |
| 1737502800 | 5.37 | 0.02 | 0.37 | 5.41 | 5.46 | 5.335 | 1430354 |
| 1737157200 | 5.35 | 0.18 | 3.48 | 5.25 | 5.4 | 5.25 | 3234120 |
| 1737070800 | 5.17 | 0.04 | 0.78 | 5.11 | 5.22 | 5.11 | 1050294 |
| 1736984400 | 5.13 | 0.13 | 2.60 | 5.2 | 5.23 | 5.08 | 1271989 |
| 1736898000 | 5 | -0.03 | -0.60 | 5.07 | 5.105 | 4.97 | 2737338 |
| 1736811600 | 5.03 | 0.1 | 2.03 | 4.88 | 5.055 | 4.87 | 2235858 |
| 1736552400 | 4.93 | -0.22 | -4.27 | 5.049 | 5.0599999 | 4.905 | 2643484 |
| 1736379600 | 5.15 | -0.24 | -4.45 | 5.225 | 5.23 | 5.08 | 2768257 |
| 1736293200 | 5.39 | -0.17 | -3.06 | 5.59 | 5.64 | 5.3099999 | 3634030 |
| 1736206800 | 5.5599999 | -0.1 | -1.77 | 5.67 | 5.695 | 5.5599999 | 2283403 |
| 1735947600 | 5.66 | 0.03 | 0.53 | 5.66 | 5.755 | 5.63 | 2367107 |
| 1735861200 | 5.63 | 0.03 | 0.54 | 5.625 | 5.71 | 5.54 | 1819512 |
| 1735688400 | 5.6 | 0.11 | 2.00 | 5.54 | 5.67 | 5.535 | 1770119 |
| 1735602000 | 5.49 | -0.02 | -0.36 | 5.5 | 5.53 | 5.385 | 1042036 |
| 1735342800 | 5.51 | -0.1 | -1.78 | 5.61 | 5.635 | 5.5 | 949017 |
| 1735256400 | 5.61 | -0.01 | -0.18 | 5.57 | 5.715 | 5.57 | 966216 |
| 1735077840 | 5.62 | 0.21 | 3.88 | 5.44 | 5.64 | 5.37 | 777765 |
| 1734997200 | 5.41 | 0.02 | 0.37 | 5.38 | 5.42 | 5.29 | 1648626 |
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.535 | 5.325 | 9149262 |
| 1734651600 | 5.34 | -0.08 | -1.48 | 5.44 | 5.55 | 5.33 | 1815396 |
| 1734565200 | 5.42 | -0.42 | -7.19 | 5.855 | 5.9 | 5.4 | 2368408 |
| 1734478800 | 5.84 | 0.01 | 0.17 | 5.78 | 5.87 | 5.75 | 1594645 |
| 1734392400 | 5.83 | 0.11 | 1.92 | 5.7032 | 5.9 | 5.68 | 2670261 |
| 1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1626718 |
| 1734046800 | 5.62 | -0.07 | -1.23 | 5.68 | 5.79 | 5.62 | 1553223 |
| 1733960400 | 5.69 | 0.1 | 1.79 | 5.635 | 5.735 | 5.5599999 | 1785241 |
