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 | -0.02 | -1.8018018018 | 1.11 | 1.1774 | 1.0518 | 19549 | 1.12132391 | DR |
| 4 | -0.26 | -19.2592592593 | 1.35 | 1.35 | 1.0518 | 21425 | 1.16394281 | DR |
| 12 | 0.2361 | 27.6496076824 | 0.8539 | 1.39 | 0.83 | 38341 | 1.04521402 | DR |
| 26 | -0.08 | -6.83760683761 | 1.17 | 2.84 | 0.8107 | 94345 | 1.73143835 | DR |
| 52 | -1.16 | -51.5555555556 | 2.25 | 2.84 | 0.8107 | 64971 | 1.61968181 | DR |
| 156 | -2.76 | -71.6883116883 | 3.85 | 4.1 | 0.8107 | 46848 | 2.1597973 | DR |
| 260 | -3.15 | -74.2924528302 | 4.24 | 6.34 | 0.8107 | 57006 | 3.23355109 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 1.09 | -0.03 | -2.87 | 1.1299999 | 1.1299999 | 1.07 | 14356 |
| 1740699600 | 1.1222 | 0.02 | 1.56 | 1.1 | 1.1299999 | 1.0518 | 24302 |
| 1740613200 | 1.105 | -0.01 | -0.45 | 1.11 | 1.155 | 1.09 | 22132 |
| 1740526800 | 1.11 | -0.04 | -3.48 | 1.1774 | 1.1774 | 1.1 | 16021 |
| 1740440400 | 1.15 | 0.03 | 2.67 | 1.11 | 1.17 | 1.11 | 18883 |
| 1740181200 | 1.1201 | 0.01 | 0.91 | 1.11 | 1.16 | 1.11 | 16407 |
| 1740094800 | 1.11 | -0.06 | -5.13 | 1.15 | 1.16 | 1.11 | 29882 |
| 1740008400 | 1.17 | 0.07 | 6.36 | 1.17 | 1.18 | 1.11 | 27620 |
| 1739922000 | 1.1 | -0.1 | -8.33 | 1.17 | 1.18 | 1.07 | 53093 |
| 1739576400 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2095 | 1.1002 | 6624 |
| 1739490000 | 1.16 | -0.03 | -2.52 | 1.2 | 1.23 | 1.1 | 25490 |
| 1739403600 | 1.19 | -0.01 | -1.15 | 1.24 | 1.24 | 1.12 | 14839 |
| 1739317200 | 1.2038 | 0.03 | 2.89 | 1.18 | 1.235 | 1.1299999 | 27355 |
| 1739230800 | 1.17 | -0.09 | -7.14 | 1.27 | 1.27 | 1.16 | 20330 |
| 1738971600 | 1.26 | 0.03 | 2.44 | 1.24 | 1.28 | 1.18 | 24962 |
| 1738885200 | 1.23 | -0.08 | -6.11 | 1.28 | 1.28 | 1.17 | 14567 |
| 1738798800 | 1.31 | 0.12 | 10.08 | 1.19 | 1.31 | 1.19 | 7303 |
| 1738712400 | 1.19 | -0.04 | -3.25 | 1.24 | 1.28 | 1.19 | 23566 |
| 1738626000 | 1.23 | 0 | 0.00 | 1.17 | 1.25 | 1.1561999 | 12704 |
| 1738366800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.23 | 20996 |
| 1738280400 | 1.35 | 0.12 | 9.76 | 1.21 | 1.3899999 | 1.21 | 16560 |
| 1738194000 | 1.23 | 0.04 | 3.36 | 1.18 | 1.2599 | 1.18 | 44424 |
| 1738107600 | 1.19 | 0.03 | 2.59 | 1.16 | 1.19 | 1.15 | 20358 |
| 1738021200 | 1.16 | 0.04 | 3.57 | 1.11 | 1.17 | 1.11 | 30246 |
| 1737762000 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.19 | 1.1094 | 12340 |
| 1737675600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737589200 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 9353 |
| 1737502800 | 1.19 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1091 | 35810 |
| 1737157200 | 1.18 | 0.1 | 9.26 | 1.1 | 1.18 | 1.09 | 5999 |
| 1737070800 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.07 | 12834 |
| 1736984400 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.1 | 12935 |
| 1736898000 | 1.15 | 0.1 | 9.52 | 1.09 | 1.15 | 1.08 | 8469 |
| 1736811600 | 1.05 | -0.14 | -11.76 | 1.17 | 1.17 | 1.05 | 57535 |
| 1736552400 | 1.19 | 0.01 | 0.85 | 1.23 | 1.25 | 1.12 | 80268 |
| 1736379600 | 1.18 | 0.15 | 14.56 | 1.06 | 1.25 | 1.05 | 55711 |
| 1736293200 | 1.03 | -0.01 | -0.96 | 1.0101 | 1.09 | 1.01 | 160606 |
| 1736206800 | 1.04 | 0.02 | 1.96 | 1.09 | 1.1 | 1 | 67983 |
| 1735947600 | 1.02 | -0.02 | -1.92 | 0.995 | 1.135 | 0.995 | 66604 |
| 1735861200 | 1.04 | 0.09 | 9.47 | 0.97 | 1.04 | 0.96 | 18362 |
| 1735688400 | 0.949999 | -1.0E-6 | -0.00 | 0.93 | 0.95 | 0.91 | 85120 |
| 1735602000 | 0.95 | 0.01 | 1.06 | 0.93 | 0.9592 | 0.88 | 112189 |
| 1735342800 | 0.94 | 0.024 | 2.62 | 0.98 | 0.99 | 0.9 | 115333 |
| 1735256400 | 0.916 | 0.005 | 0.55 | 0.87 | 0.92 | 0.8601 | 58859 |
| 1735077840 | 0.911 | 0.051 | 5.93 | 0.83 | 0.9276 | 0.83 | 68917 |
| 1734997200 | 0.86 | -0.06 | -6.52 | 0.891 | 0.91 | 0.855 | 51372 |
| 1734738000 | 0.92 | 0.0301 | 3.38 | 0.9 | 0.93 | 0.8899 | 39419 |
| 1734651600 | 0.8899 | -0.0061 | -0.68 | 0.874 | 0.908 | 0.87 | 33928 |
| 1734565200 | 0.896 | -0.006 | -0.67 | 0.8999 | 0.9 | 0.85 | 22712 |
| 1734478800 | 0.902 | 0.002 | 0.22 | 0.925 | 0.95 | 0.88 | 37899 |
| 1734392400 | 0.9 | -0.06 | -6.25 | 0.928 | 0.9325 | 0.9 | 22816 |
| 1734133200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 21767 |
| 1734046800 | 0.95 | -0.030101 | -3.07 | 1.02 | 1.02 | 0.95 | 18730 |
| 1733960400 | 0.980101 | -0.014899 | -1.50 | 0.995 | 1.04 | 0.95 | 45130 |
| 1733874000 | 0.995 | -0.055 | -5.24 | 1.03 | 1.03 | 0.9303 | 97392 |
| 1733787600 | 1.05 | 0.13 | 14.16 | 0.915 | 1.08 | 0.915 | 96751 |
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.8539 | 0.949 | 0.8539 | 18624 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.8314 | 0.888 | 0.83 | 40192 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.905001 | 0.93 | 0.8107 | 50424 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.91 | 0.95 | 0.8809 | 54865 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35002 |
