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 | -0.05 | -3.52112676056 | 1.42 | 1.47 | 1.37 | 986833 | 1.42446141 | CS |
| 4 | -0.01 | -0.724637681159 | 1.38 | 1.54 | 1.37 | 1104266 | 1.44670021 | CS |
| 12 | -0.27 | -16.4634146341 | 1.64 | 1.69 | 1.33 | 1230998 | 1.48496463 | CS |
| 26 | -0.31 | -18.4523809524 | 1.68 | 1.77 | 1.3 | 1502024 | 1.51856923 | CS |
| 52 | -0.42 | -23.4636871508 | 1.79 | 2.055 | 1.29 | 1775380 | 1.56691246 | CS |
| 156 | -1.57 | -53.4013605442 | 2.94 | 4.1 | 0.9069 | 2481570 | 1.68180099 | CS |
| 260 | -1.43 | -51.0714285714 | 2.8 | 4.1 | 0.3625 | 2591589 | 1.758502 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.3799999 | 944612 |
| 1738107600 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.41 | 632262 |
| 1738021200 | 1.44 | 0.01 | 0.70 | 1.4 | 1.46 | 1.4 | 1279834 |
| 1737762000 | 1.43 | 0.03 | 2.14 | 1.42 | 1.46 | 1.42 | 1090623 |
| 1737675600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737589200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3899999 | 794632 |
| 1737502800 | 1.45 | -0.04 | -2.68 | 1.5 | 1.5 | 1.45 | 444724 |
| 1737157200 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5049999 | 1.48 | 886503 |
| 1737070800 | 1.46 | -0.06 | -3.95 | 1.51 | 1.5149999 | 1.45 | 748879 |
| 1736984400 | 1.52 | 0.08 | 5.56 | 1.48 | 1.54 | 1.465 | 2714480 |
| 1736898000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.43 | 854202 |
| 1736811600 | 1.45 | 0.02 | 1.40 | 1.41 | 1.47 | 1.4 | 774083 |
| 1736552400 | 1.43 | 0.04 | 2.88 | 1.44 | 1.45 | 1.3799999 | 2004002 |
| 1736379600 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.37 | 1063792 |
| 1736293200 | 1.44 | -0.03 | -2.04 | 1.485 | 1.485 | 1.425 | 1208486 |
| 1736206800 | 1.47 | 0 | 0.00 | 1.48 | 1.51 | 1.465 | 819642 |
| 1735947600 | 1.47 | 0.07 | 5.00 | 1.43 | 1.48 | 1.4 | 1051177 |
| 1735861200 | 1.4 | 0.03 | 2.19 | 1.4 | 1.44 | 1.3799999 | 1276236 |
| 1735688400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.35 | 970535 |
| 1735602000 | 1.4 | 0.05 | 3.70 | 1.345 | 1.43 | 1.33 | 1136150 |
| 1735342800 | 1.35 | -0.03 | -2.17 | 1.385 | 1.3899999 | 1.34 | 1046915 |
| 1735256400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 818087 |
| 1735077840 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.395 | 1.36 | 451888 |
| 1734997200 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.415 | 1.3799999 | 1140012 |
| 1734738000 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.455 | 1.37 | 6248776 |
| 1734651600 | 1.4 | 0.02 | 1.45 | 1.4 | 1.43 | 1.3825 | 2551493 |
| 1734565200 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.485 | 1.37 | 2161274 |
| 1734478800 | 1.45 | -0.04 | -2.68 | 1.4753 | 1.5 | 1.44 | 1479498 |
| 1734392400 | 1.49 | -0.01 | -0.67 | 1.5049999 | 1.5149999 | 1.4725 | 1863027 |
| 1734133200 | 1.5 | 0 | 0.00 | 1.5 | 1.5149999 | 1.475 | 724708 |
| 1734046800 | 1.5 | -0.04 | -2.60 | 1.53 | 1.53 | 1.5 | 766005 |
| 1733960400 | 1.54 | -0.01 | -0.65 | 1.55 | 1.56 | 1.5149999 | 1099993 |
| 1733874000 | 1.55 | 0 | 0.00 | 1.53 | 1.56 | 1.53 | 982581 |
| 1733787600 | 1.55 | -0.01 | -0.64 | 1.56 | 1.58 | 1.54 | 1130885 |
| 1733528400 | 1.56 | 0.01 | 0.65 | 1.57 | 1.57 | 1.53 | 912155 |
| 1733442000 | 1.55 | -0.02 | -1.27 | 1.56 | 1.57 | 1.55 | 573300 |
| 1733355600 | 1.57 | 0.01 | 0.64 | 1.555 | 1.59 | 1.55 | 977632 |
| 1733269200 | 1.56 | -0.01 | -0.64 | 1.585 | 1.585 | 1.545 | 658326 |
| 1733182800 | 1.57 | 0.06 | 3.97 | 1.5 | 1.58 | 1.5 | 1080156 |
| 1732917840 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.51 | 479441 |
| 1732750800 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 1348762 |
| 1732664400 | 1.57 | -0.02 | -1.26 | 1.5697 | 1.59 | 1.545 | 1582738 |
| 1732578000 | 1.59 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 1240025 |
| 1732318800 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.55 | 718389 |
| 1732232400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6299999 | 1.555 | 1585653 |
| 1732146000 | 1.56 | 0 | 0.00 | 1.555 | 1.565 | 1.53 | 547475 |
| 1732059600 | 1.56 | 0.02 | 1.30 | 1.53 | 1.565 | 1.52 | 579216 |
| 1731973200 | 1.54 | -0.03 | -1.91 | 1.555 | 1.555 | 1.52 | 751469 |
| 1731714000 | 1.57 | -0.07 | -4.27 | 1.6399999 | 1.6399999 | 1.56 | 1039391 |
| 1731627600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.65 | 1.605 | 1293408 |
| 1731541200 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.6788 | 1.6101 | 937078 |
| 1731454800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.645 | 1.585 | 2416578 |
| 1731368400 | 1.62 | 0.04 | 2.53 | 1.6 | 1.6299999 | 1.57 | 774137 |
| 1731109200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.53 | 925018 |
| 1731022800 | 1.6 | -0.03 | -1.84 | 1.645 | 1.69 | 1.59 | 1717918 |
| 1730936400 | 1.6299999 | 0.17 | 11.64 | 1.56 | 1.65 | 1.52 | 6521416 |
| 1730850000 | 1.46 | 0.05 | 3.55 | 1.4504999 | 1.48 | 1.43 | 2243682 |
| 1730763600 | 1.41 | -0.04 | -2.76 | 1.45 | 1.47 | 1.4005 | 1426598 |
| 1730500800 | 1.45 | -0.02 | -1.36 | 1.48 | 1.5109999 | 1.37 | 2537337 |
| 1730414400 | 1.47 | -0.03 | -2.00 | 1.47 | 1.5 | 1.35 | 3232811 |
| 1730328000 | 1.5 | -0.04 | -2.60 | 1.54 | 1.55 | 1.49 | 945425 |
