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 | 0.25 | 4.28816466552 | 5.83 | 6.2 | 5.595 | 9922843 | 6.0105088 | DR |
| 4 | 0.39 | 6.85413005272 | 5.69 | 6.2 | 5.335 | 9974758 | 5.71897355 | DR |
| 12 | 0.59 | 10.7468123862 | 5.49 | 6.2 | 5.265 | 9675915 | 5.63345437 | DR |
| 26 | 0.29 | 5.00863557858 | 5.79 | 6.86 | 5 | 10867262 | 5.86291911 | DR |
| 52 | -2.42 | -28.4705882353 | 8.5 | 9.265 | 5 | 9257891 | 6.51003858 | DR |
| 156 | 0.08 | 1.33333333333 | 6 | 9.265 | 3.2 | 7282606 | 5.97115409 | DR |
| 260 | 1.76 | 40.7407407407 | 4.32 | 9.265 | 1.55 | 7959624 | 5.65325955 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 6.08 | 0.05 | 0.83 | 6.11 | 6.17 | 6 | 6920607 |
| 1738626000 | 6.03 | 0.1 | 1.69 | 5.75 | 6.14 | 5.595 | 15158766 |
| 1738366800 | 5.93 | -0.15 | -2.47 | 6.0199999 | 6.13 | 5.91 | 10196814 |
| 1738280400 | 6.08 | 0.19 | 3.23 | 5.94 | 6.2 | 5.93 | 11231234 |
| 1738194000 | 5.89 | 0.05 | 0.86 | 5.83 | 5.97 | 5.79 | 6106794 |
| 1738107600 | 5.84 | -0.06 | -1.02 | 5.92 | 5.93 | 5.8099999 | 9042344 |
| 1738021200 | 5.9 | -0.08 | -1.34 | 5.84 | 5.96 | 5.8 | 8981680 |
| 1737762000 | 5.98 | 0.4 | 7.17 | 5.86 | 5.99 | 5.85 | 7925045 |
| 1737675600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737589200 | 5.58 | 0.07 | 1.27 | 5.5 | 5.65 | 5.465 | 6991022 |
| 1737502800 | 5.51 | 0.15 | 2.80 | 5.4 | 5.54 | 5.39 | 5448870 |
| 1737157200 | 5.36 | -0.09 | -1.65 | 5.51 | 5.5599999 | 5.345 | 8216543 |
| 1737070800 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.57 | 5.41 | 6339447 |
| 1736984400 | 5.5599999 | 0.16 | 2.96 | 5.54 | 5.57 | 5.45 | 11719882 |
| 1736898000 | 5.4 | 0.02 | 0.37 | 5.5 | 5.5 | 5.335 | 14083807 |
| 1736811600 | 5.38 | -0.19 | -3.41 | 5.51 | 5.55 | 5.35 | 7949573 |
| 1736552400 | 5.57 | -0.12 | -2.11 | 5.68 | 5.68 | 5.55 | 20620821 |
| 1736379600 | 5.69 | -0.02 | -0.35 | 5.69 | 5.7 | 5.61 | 12637637 |
| 1736293200 | 5.71 | -0.02 | -0.35 | 5.75 | 5.755 | 5.6 | 16538241 |
| 1736206800 | 5.73 | 0.07 | 1.24 | 5.73 | 5.88 | 5.705 | 6653491 |
| 1735947600 | 5.66 | -0.03 | -0.53 | 5.725 | 5.725 | 5.62 | 13939816 |
| 1735861200 | 5.69 | 0.05 | 0.89 | 5.68 | 5.7699999 | 5.6449999 | 6861366 |
| 1735688400 | 5.64 | 0.07 | 1.26 | 5.59 | 5.66 | 5.5599999 | 7953514 |
| 1735602000 | 5.57 | -0.11 | -1.94 | 5.6 | 5.625 | 5.515 | 10690462 |
| 1735342800 | 5.68 | -0.02 | -0.35 | 5.65 | 5.74 | 5.62 | 5936323 |
| 1735256400 | 5.7 | 0.04 | 0.71 | 5.63 | 5.75 | 5.59 | 3954516 |
| 1735077840 | 5.66 | 0.1 | 1.80 | 5.59 | 5.66 | 5.57 | 2238434 |
| 1734997200 | 5.5599999 | -0.09 | -1.59 | 5.66 | 5.705 | 5.54 | 6844574 |
| 1734738000 | 5.65 | 0.03 | 0.53 | 5.61 | 5.75 | 5.53 | 14022514 |
| 1734651600 | 5.62 | 0.08 | 1.44 | 5.5599999 | 5.62 | 5.5 | 19646738 |
| 1734565200 | 5.54 | -0.08 | -1.42 | 5.63 | 5.64 | 5.525 | 28012597 |
| 1734478800 | 5.62 | 0.02 | 0.36 | 5.54 | 5.63 | 5.495 | 10384599 |
| 1734392400 | 5.6 | 0 | 0.00 | 5.6 | 5.61 | 5.5 | 9632711 |
| 1734133200 | 5.6 | 0.02 | 0.36 | 5.57 | 5.6 | 5.47 | 8160943 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.55 | 5.62 | 5.5 | 10426680 |
| 1733960400 | 5.55 | -0.18 | -3.14 | 5.64 | 5.7 | 5.4349999 | 12908461 |
| 1733874000 | 5.73 | -0.11 | -1.88 | 5.8 | 5.84 | 5.63 | 9999586 |
| 1733787600 | 5.84 | 0.03 | 0.52 | 5.89 | 5.93 | 5.825 | 7880875 |
| 1733528400 | 5.8099999 | -0.02 | -0.34 | 5.87 | 5.91 | 5.7699999 | 5252415 |
| 1733442000 | 5.83 | 0.07 | 1.22 | 5.75 | 5.87 | 5.65 | 8615073 |
| 1733355600 | 5.76 | 0.05 | 0.88 | 5.71 | 5.87 | 5.665 | 6553118 |
| 1733269200 | 5.71 | 0.01 | 0.18 | 5.74 | 5.74 | 5.58 | 8885160 |
| 1733182800 | 5.7 | 0.13 | 2.33 | 5.58 | 5.7699999 | 5.5199999 | 9111964 |
| 1732917840 | 5.57 | 0.14 | 2.58 | 5.51 | 5.67 | 5.43 | 4607724 |
| 1732750800 | 5.43 | -0.01 | -0.18 | 5.41 | 5.55 | 5.41 | 6430052 |
| 1732664400 | 5.44 | -0.31 | -5.39 | 5.6 | 5.63 | 5.41 | 9261847 |
| 1732578000 | 5.75 | 0.25 | 4.55 | 5.545 | 5.8 | 5.545 | 8817329 |
| 1732318800 | 5.5 | 0.05 | 0.92 | 5.45 | 5.55 | 5.45 | 3704640 |
| 1732232400 | 5.45 | 0.02 | 0.37 | 5.48 | 5.525 | 5.38 | 9557035 |
| 1732146000 | 5.43 | -0.01 | -0.18 | 5.43 | 5.44 | 5.32 | 6743839 |
| 1732059600 | 5.44 | -0.04 | -0.73 | 5.39 | 5.53 | 5.39 | 8076419 |
| 1731973200 | 5.48 | 0.01 | 0.18 | 5.46 | 5.5599999 | 5.445 | 6272925 |
| 1731714000 | 5.47 | 0.14 | 2.63 | 5.35 | 5.49 | 5.32 | 9724746 |
| 1731627600 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.265 | 12520611 |
| 1731541200 | 5.32 | -0.13 | -2.39 | 5.49 | 5.49 | 5.295 | 16107159 |
| 1731454800 | 5.45 | -0.2 | -3.54 | 5.57 | 5.6097 | 5.41 | 5535226 |
| 1731368400 | 5.65 | -0.24 | -4.07 | 5.89 | 5.921 | 5.62 | 9058016 |
| 1731109200 | 5.89 | -0.19 | -3.13 | 6.0199999 | 6.03 | 5.82 | 15363669 |
| 1731022800 | 6.08 | 0.33 | 5.74 | 5.8 | 6.17 | 5.765 | 16791734 |
| 1730936400 | 5.75 | 0.48 | 9.11 | 5.28 | 5.7699999 | 5 | 38273113 |
| 1730850000 | 5.2699999 | 0.1 | 1.93 | 5.17 | 5.3099999 | 5.17 | 14500338 |
