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 | -0.12 | -2.25988700565 | 5.31 | 5.505 | 5.18 | 2252708 | 5.32120802 | CS |
| 4 | -0.43 | -7.6512455516 | 5.62 | 5.755 | 4.87 | 2377317 | 5.29630989 | CS |
| 12 | -0.24 | -4.41988950276 | 5.43 | 5.9 | 4.87 | 2024860 | 5.44172484 | CS |
| 26 | 0.15 | 2.97619047619 | 5.04 | 6.54 | 4.555 | 1985001 | 5.42735058 | CS |
| 52 | 0.11 | 2.16535433071 | 5.08 | 6.54 | 3.85 | 1879650 | 4.97687627 | CS |
| 156 | -7.52 | -59.1660110149 | 12.71 | 14.55 | 3.42 | 2089004 | 6.0696998 | CS |
| 260 | -10.89 | -67.723880597 | 16.08 | 16.25 | 3.42 | 2083379 | 8.5007797 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 5.37 | 5.46 | 5.335 | 1452692 |
| 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 | 5.0599999 | 5.07 | 4.905 | 2756567 |
| 1736379600 | 5.15 | -0.24 | -4.45 | 5.19 | 5.24 | 5.08 | 2859683 |
| 1736293200 | 5.39 | -0.17 | -3.06 | 5.61 | 5.64 | 5.3099999 | 3662022 |
| 1736206800 | 5.5599999 | -0.1 | -1.77 | 5.7 | 5.745 | 5.5599999 | 2330820 |
| 1735947600 | 5.66 | 0.03 | 0.53 | 5.65 | 5.755 | 5.63 | 2397413 |
| 1735861200 | 5.63 | 0.03 | 0.54 | 5.62 | 5.71 | 5.54 | 1849488 |
| 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 | 1046309 |
| 1735342800 | 5.51 | -0.1 | -1.78 | 5.55 | 5.635 | 5.5 | 959527 |
| 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 | 1649167 |
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.535 | 5.24 | 9408198 |
| 1734651600 | 5.34 | -0.08 | -1.48 | 5.43 | 5.55 | 5.33 | 1843115 |
| 1734565200 | 5.42 | -0.42 | -7.19 | 5.87 | 5.9 | 5.4 | 2388833 |
| 1734478800 | 5.84 | 0.01 | 0.17 | 5.79 | 5.87 | 5.75 | 1604186 |
| 1734392400 | 5.83 | 0.11 | 1.92 | 5.73 | 5.9 | 5.68 | 2692446 |
| 1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1631455 |
| 1734046800 | 5.62 | -0.07 | -1.23 | 5.66 | 5.79 | 5.62 | 1574130 |
| 1733960400 | 5.69 | 0.1 | 1.79 | 5.66 | 5.735 | 5.5599999 | 1794366 |
| 1733874000 | 5.59 | -0.16 | -2.78 | 5.75 | 5.79 | 5.565 | 1187001 |
| 1733787600 | 5.75 | 0.13 | 2.31 | 5.68 | 5.84 | 5.66 | 1822495 |
| 1733528400 | 5.62 | 0.03 | 0.54 | 5.69 | 5.69 | 5.535 | 1572369 |
| 1733442000 | 5.59 | 0 | 0.00 | 5.54 | 5.69 | 5.525 | 2208655 |
| 1733355600 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.63 | 5.54 | 1051637 |
| 1733269200 | 5.54 | -0.1 | -1.77 | 5.58 | 5.64 | 5.4248 | 1283226 |
| 1733182800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.7 | 5.5 | 2396577 |
| 1732917840 | 5.6 | -0.17 | -2.95 | 5.8099999 | 5.815 | 5.6 | 1500521 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.85 | 5.7 | 2003512 |
| 1732664400 | 5.7 | -0.06 | -1.04 | 5.67 | 5.76 | 5.575 | 2017515 |
| 1732578000 | 5.76 | 0.21 | 3.78 | 5.63 | 5.88 | 5.615 | 4200271 |
| 1732318800 | 5.55 | 0.01 | 0.18 | 5.57 | 5.6449999 | 5.505 | 1582029 |
| 1732232400 | 5.54 | 0.15 | 2.78 | 5.4 | 5.62 | 5.37 | 1561354 |
| 1732146000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.4 | 5.23 | 1228033 |
| 1732059600 | 5.34 | 0.14 | 2.69 | 5.18 | 5.35 | 5.13 | 1129159 |
| 1731973200 | 5.2 | 0 | 0.00 | 5.18 | 5.26 | 5.1264 | 1596500 |
| 1731714000 | 5.2 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.12 | 1477343 |
| 1731627600 | 5.22 | 0 | 0.00 | 5.26 | 5.32 | 5.2 | 1377499 |
| 1731541200 | 5.22 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 1456669 |
| 1731454800 | 5.22 | -0.15 | -2.79 | 5.35 | 5.405 | 5.1849999 | 1591223 |
| 1731368400 | 5.37 | -0.05 | -0.92 | 5.45 | 5.5599999 | 5.36 | 1405481 |
| 1731109200 | 5.42 | 0.01 | 0.18 | 5.43 | 5.445 | 5.355 | 1672492 |
| 1731022800 | 5.41 | -0.05 | -0.92 | 5.43 | 5.46 | 5.305 | 1500661 |
| 1730936400 | 5.46 | 0.19 | 3.61 | 5.42 | 5.47 | 5.3 | 2528304 |
| 1730850000 | 5.2699999 | 0.09 | 1.74 | 5.14 | 5.28 | 5.14 | 1384077 |
| 1730763600 | 5.18 | 0.1 | 1.97 | 5.0599999 | 5.25 | 5.035 | 2703262 |
| 1730500800 | 5.08 | 0.01 | 0.20 | 5.11 | 5.165 | 5.05 | 2361866 |
| 1730414400 | 5.07 | -0.2 | -3.80 | 5.25 | 5.285 | 5.07 | 2088755 |
| 1730328000 | 5.2699999 | 0.03 | 0.57 | 5.29 | 5.35 | 5.26 | 1155570 |
