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 | 0.26 | 6.20525059666 | 4.19 | 4.49 | 4.165 | 624487 | 4.36858876 | CS |
| 4 | 0.06 | 1.36674259681 | 4.39 | 4.49 | 3.96 | 696239 | 4.21986948 | CS |
| 12 | -0.67 | -13.0859375 | 5.12 | 5.25 | 3.96 | 911877 | 4.50580936 | CS |
| 26 | -2.15 | -32.5757575758 | 6.6 | 6.66 | 3.96 | 894594 | 5.20934866 | CS |
| 52 | 0.08 | 1.83066361556 | 4.37 | 7.505 | 3.96 | 1002181 | 5.81184163 | CS |
| 156 | -0.81 | -15.3992395437 | 5.26 | 8.77 | 3.51 | 1345678 | 5.33489512 | CS |
| 260 | 2.28 | 105.069124424 | 2.17 | 8.77 | 0.7 | 957022 | 4.86642197 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.4852999 | 4.41 | 581203 |
| 1740008400 | 4.46 | 0.1 | 2.29 | 4.38 | 4.49 | 4.38 | 683701 |
| 1739922000 | 4.36 | 0 | 0.00 | 4.39 | 4.4250999 | 4.28 | 665274 |
| 1739576400 | 4.36 | 0.07 | 1.63 | 4.3 | 4.39 | 4.3 | 478748 |
| 1739490000 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3099999 | 4.165 | 670226 |
| 1739403600 | 4.2 | -0.11 | -2.55 | 4.26 | 4.29 | 4.1849999 | 784756 |
| 1739317200 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.335 | 4.2699999 | 544658 |
| 1739230800 | 4.28 | 0.18 | 4.39 | 4.16 | 4.3 | 4.16 | 612873 |
| 1738971600 | 4.1 | 0 | 0.00 | 4.13 | 4.15 | 4.0599999 | 454115 |
| 1738885200 | 4.1 | -0.05 | -1.20 | 4.18 | 4.19 | 4.08 | 465814 |
| 1738798800 | 4.15 | -0.02 | -0.48 | 4.14 | 4.19 | 4.12 | 586065 |
| 1738712400 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.19 | 3.99 | 809783 |
| 1738626000 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.96 | 909969 |
| 1738366800 | 4.1 | -0.08 | -1.91 | 4.19 | 4.2 | 4.05 | 866320 |
| 1738280400 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 545834 |
| 1738194000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1 | 1148941 |
| 1738107600 | 4.2 | -0.04 | -0.94 | 4.2699999 | 4.3099999 | 4.1612 | 691680 |
| 1738021200 | 4.24 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.195 | 782663 |
| 1737762000 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.44 | 4.3 | 783171 |
| 1737675600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737589200 | 4.42 | -0.12 | -2.64 | 4.53 | 4.54 | 4.41 | 860023 |
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.5599999 | 4.5895 | 4.44 | 644621 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.4349999 | 4.54 | 4.41 | 966348 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.2997 | 4.35 | 4.255 | 624099 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.36 | 4.39 | 4.3009 | 668206 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.49 | 4.5 | 4.305 | 770968 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 726285 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.47 | 4.525 | 4.35 | 825128 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.275 | 4.3099999 | 4.2 | 1569039 |
| 1735342800 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3099999 | 4.15 | 1072615 |
| 1735256400 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.225 | 776753 |
| 1735077840 | 4.33 | 0.01 | 0.23 | 4.32 | 4.3455 | 4.23 | 522644 |
| 1734997200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.255 | 998653 |
| 1734738000 | 4.3099999 | 0.02 | 0.47 | 4.2891 | 4.3901 | 4.265 | 1400091 |
| 1734651600 | 4.29 | -0.09 | -2.05 | 4.4701 | 4.5 | 4.29 | 1251147 |
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.745 | 4.7601 | 4.365 | 1452959 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.6 | 4.75 | 4.58 | 1037344 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.85 | 4.87 | 4.655 | 777191 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.9544 | 4.9989 | 4.92 | 601071 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.965 | 5.08 | 4.9113 | 1070374 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.865 | 5.049 | 4.74 | 1802441 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.82 | 4.91 | 4.78 | 827637 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.88 | 4.92 | 4.8 | 890939 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1386773 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.855 | 4.905 | 4.79 | 1198640 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 4.97 | 4.9814999 | 4.755 | 1713126 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.22 | 5.22 | 4.96 | 1143198 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 970836 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.135 | 5.19 | 5.09 | 336900 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 697489 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.26 | 5.1 | 859692 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.4551 | 5.47 | 5.22 | 1062209 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.295 | 5.41 | 5.24 | 1325104 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 987969 |
