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 | 0.42 | 7.77777777778 | 5.4 | 5.99 | 5.365 | 2849466 | 5.66100504 | CS |
| 4 | 1.12 | 23.829787234 | 4.7 | 5.99 | 4.45 | 2651824 | 5.14159203 | CS |
| 12 | 0.13 | 2.28471001757 | 5.69 | 5.99 | 4.45 | 2157464 | 5.10963987 | CS |
| 26 | -1.37 | -19.0542420028 | 7.19 | 7.435 | 4.45 | 2181574 | 5.73157513 | CS |
| 52 | 0.09 | 1.57068062827 | 5.73 | 8.12 | 4.45 | 2093239 | 6.27650006 | CS |
| 156 | -1.06 | -15.4069767442 | 6.88 | 8.12 | 2.27 | 2071173 | 5.05909168 | CS |
| 260 | -0.35 | -5.67260940032 | 6.17 | 8.95 | 1.47 | 2182171 | 4.98641945 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 5.82 | -0.07 | -1.19 | 5.92 | 5.99 | 5.76 | 4949530 |
| 1740526800 | 5.89 | 0.25 | 4.43 | 5.7 | 5.91 | 5.5599999 | 2368632 |
| 1740440400 | 5.64 | 0.24 | 4.44 | 5.44 | 5.68 | 5.38 | 1654868 |
| 1740181200 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5599999 | 5.365 | 3633812 |
| 1740094800 | 5.45 | 0.01 | 0.18 | 5.4 | 5.57 | 5.39 | 1640488 |
| 1740008400 | 5.44 | 0.14 | 2.64 | 5.68 | 5.6849999 | 5.125 | 5426432 |
| 1739922000 | 5.3 | -0.01 | -0.19 | 5.25 | 5.3765 | 5.24 | 2068073 |
| 1739576400 | 5.3099999 | 0 | 0.00 | 5.33 | 5.38 | 5.235 | 1473135 |
| 1739490000 | 5.3099999 | 0.38 | 7.71 | 4.99 | 5.32 | 4.93 | 3485345 |
| 1739403600 | 4.93 | 0.15 | 3.14 | 4.7 | 4.98 | 4.66 | 3037598 |
| 1739317200 | 4.78 | 0.27 | 5.99 | 4.48 | 4.79 | 4.475 | 4384968 |
| 1739230800 | 4.51 | -0.04 | -0.88 | 4.5599999 | 4.565 | 4.45 | 1220984 |
| 1738971600 | 4.55 | -0.1 | -2.15 | 4.63 | 4.65 | 4.53 | 1067857 |
| 1738885200 | 4.65 | -0.04 | -0.85 | 4.69 | 4.735 | 4.575 | 1138606 |
| 1738798800 | 4.69 | 0.05 | 1.08 | 4.67 | 4.74 | 4.615 | 1323907 |
| 1738712400 | 4.64 | 0.05 | 1.09 | 4.53 | 4.67 | 4.5199999 | 2734059 |
| 1738626000 | 4.59 | -0.04 | -0.86 | 4.53 | 4.68 | 4.51 | 1822503 |
| 1738366800 | 4.63 | -0.12 | -2.53 | 4.75 | 4.85 | 4.59 | 2447137 |
| 1738280400 | 4.75 | 0.05 | 1.06 | 4.7 | 4.84 | 4.68 | 4506715 |
| 1738194000 | 4.7 | -0.17 | -3.49 | 4.85 | 4.92 | 4.67 | 2019533 |
| 1738107600 | 4.87 | -0.21 | -4.13 | 5.0599999 | 5.0759999 | 4.87 | 2775142 |
| 1738021200 | 5.08 | 0.16 | 3.25 | 4.94 | 5.11 | 4.93 | 1475061 |
| 1737762000 | 4.92 | 0.04 | 0.82 | 4.88 | 5.07 | 4.88 | 3307074 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.17 | -3.37 | 5.0199999 | 5.0199999 | 4.86 | 1582208 |
| 1737502800 | 5.05 | 0.09 | 1.81 | 5.07 | 5.1 | 4.95 | 1131497 |
| 1737157200 | 4.96 | -0.05 | -1.00 | 5.07 | 5.09 | 4.905 | 2017818 |
| 1737070800 | 5.01 | 0 | 0.00 | 4.96 | 5.05 | 4.93 | 1175135 |
| 1736984400 | 5.01 | 0.1 | 2.04 | 5.08 | 5.13 | 4.93 | 2042620 |
| 1736898000 | 4.91 | 0.01 | 0.20 | 4.91 | 5.0199999 | 4.73 | 2169361 |
| 1736811600 | 4.9 | 0.01 | 0.20 | 4.89 | 4.97 | 4.82 | 2417061 |
| 1736552400 | 4.89 | 0.01 | 0.20 | 4.86 | 4.965 | 4.75 | 2688405 |
| 1736379600 | 4.88 | 0.05 | 1.04 | 4.8099999 | 4.965 | 4.705 | 2457553 |
| 1736293200 | 4.83 | -0.17 | -3.40 | 5.04 | 5.0599999 | 4.7699999 | 1799062 |
| 1736206800 | 5 | -0.13 | -2.53 | 5.115 | 5.26 | 4.96 | 2500855 |
| 1735947600 | 5.13 | 0.07 | 1.38 | 5.09 | 5.15 | 5.0199999 | 1215827 |
| 1735861200 | 5.0599999 | 0.03 | 0.60 | 5.1 | 5.175 | 5.04 | 1641264 |
| 1735688400 | 5.03 | 0.09 | 1.82 | 5 | 5.085 | 4.97 | 2371506 |
| 1735602000 | 4.94 | -0.13 | -2.56 | 5.05 | 5.05 | 4.94 | 1336316 |
| 1735342800 | 5.07 | -0.06 | -1.17 | 5.1 | 5.125 | 4.99 | 896451 |
| 1735256400 | 5.13 | 0.06 | 1.18 | 5.0599999 | 5.2 | 5.0599999 | 1065184 |
| 1735077840 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.15 | 5.015 | 432875 |
| 1734997200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.14 | 4.99 | 1821442 |
| 1734738000 | 5.13 | 0.13 | 2.60 | 5.025 | 5.195 | 5 | 3106479 |
| 1734651600 | 5 | 0.07 | 1.42 | 5.04 | 5.155 | 4.99 | 2356795 |
| 1734565200 | 4.93 | -0.32 | -6.10 | 5.25 | 5.2699999 | 4.89 | 2106905 |
| 1734478800 | 5.25 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 1535243 |
| 1734392400 | 5.25 | -0.02 | -0.38 | 5.2 | 5.36 | 5.2 | 1335088 |
| 1734133200 | 5.2699999 | 0 | 0.00 | 5.28 | 5.3 | 5.2 | 955902 |
| 1734046800 | 5.2699999 | -0.16 | -2.95 | 5.42 | 5.47 | 5.2699999 | 1496152 |
| 1733960400 | 5.43 | -0.13 | -2.34 | 5.59 | 5.61 | 5.41 | 1349808 |
| 1733874000 | 5.5599999 | 0.08 | 1.46 | 5.5199999 | 5.8949999 | 5.44 | 2687168 |
| 1733787600 | 5.48 | -0.07 | -1.26 | 5.58 | 5.62 | 5.4 | 1342106 |
| 1733528400 | 5.55 | -0.05 | -0.89 | 5.58 | 5.65 | 5.44 | 1631843 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.69 | 5.7 | 5.54 | 3875691 |
| 1733355600 | 5.68 | 0.17 | 3.09 | 5.51 | 5.745 | 5.51 | 2087314 |
| 1733269200 | 5.51 | -0.07 | -1.25 | 5.51 | 5.68 | 5.49 | 981982 |
| 1733182800 | 5.58 | -0.1 | -1.76 | 5.69 | 5.72 | 5.53 | 1526106 |
| 1732917840 | 5.68 | 0.09 | 1.61 | 5.63 | 5.735 | 5.6001 | 644443 |
| 1732750800 | 5.59 | -0.02 | -0.36 | 5.63 | 5.7699999 | 5.58 | 1246937 |
