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 | -0.1182 | -2.85507246377 | 4.14 | 4.23 | 3.92 | 8101598 | 4.0458655 | CS |
| 4 | 0.5718 | 16.5739130435 | 3.45 | 4.27 | 3.37 | 9298003 | 3.86931882 | CS |
| 12 | -0.4482 | -10.0268456376 | 4.47 | 4.57 | 3.35 | 7344144 | 3.86604431 | CS |
| 26 | 1.1018 | 37.7328767123 | 2.92 | 5.67 | 2.76 | 6312349 | 4.0298094 | CS |
| 52 | 2.5418 | 171.743243243 | 1.48 | 5.67 | 1.42 | 6127734 | 3.59851473 | CS |
| 156 | -0.0282 | -0.696296296296 | 4.05 | 5.78 | 1.42 | 3929992 | 3.43594707 | CS |
| 260 | 2.0018 | 99.099009901 | 2.02 | 7.76 | 0.92 | 3757207 | 3.73168278 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.04 | -0.15 | -3.58 | 4.38 | 4.41 | 4.0199999 | 12719646 |
| 1739490000 | 4.19 | 0.04 | 0.96 | 4.16 | 4.23 | 4.055 | 5846876 |
| 1739403600 | 4.15 | 0.22 | 5.60 | 3.95 | 4.2 | 3.93 | 8603945 |
| 1739317200 | 3.93 | -0.14 | -3.44 | 4.01 | 4.07 | 3.93 | 8434958 |
| 1739230800 | 4.07 | 0.15 | 3.83 | 4.08 | 4.17 | 3.97 | 9710968 |
| 1738971600 | 3.92 | -0.17 | -4.16 | 4.14 | 4.22 | 3.92 | 7911244 |
| 1738885200 | 4.09 | -0.06 | -1.45 | 4.12 | 4.135 | 4.01 | 5875231 |
| 1738798800 | 4.15 | 0.09 | 2.22 | 4.11 | 4.2699999 | 4.09 | 10698750 |
| 1738712400 | 4.0599999 | 0.11 | 2.78 | 4 | 4.095 | 3.92 | 14205781 |
| 1738626000 | 3.95 | 0 | 0.00 | 3.92 | 4.07 | 3.87 | 10120529 |
| 1738366800 | 3.95 | -0.09 | -2.23 | 4.08 | 4.09 | 3.91 | 11573681 |
| 1738280400 | 4.04 | 0.31 | 8.31 | 3.9 | 4.15 | 3.875 | 11224359 |
| 1738194000 | 3.73 | 0.12 | 3.32 | 3.62 | 3.7552 | 3.6013 | 10666019 |
| 1738107600 | 3.61 | 0.18 | 5.25 | 3.46 | 3.66 | 3.41 | 9331092 |
| 1738021200 | 3.43 | -0.24 | -6.54 | 3.54 | 3.57 | 3.38 | 12542703 |
| 1737762000 | 3.67 | 0.1 | 2.80 | 3.7 | 3.86 | 3.64 | 8255804 |
| 1737675600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1737589200 | 3.57 | -0.05 | -1.38 | 3.62 | 3.66 | 3.5 | 5658009 |
| 1737502800 | 3.62 | 0.11 | 3.13 | 3.5934 | 3.7 | 3.5505 | 8465627 |
| 1737157200 | 3.51 | 0.02 | 0.57 | 3.45 | 3.6 | 3.37 | 8238485 |
| 1737070800 | 3.49 | -0.06 | -1.69 | 3.6 | 3.685 | 3.485 | 7801768 |
| 1736984400 | 3.55 | -0.03 | -0.84 | 3.69 | 3.72 | 3.48 | 8140883 |
| 1736898000 | 3.58 | 0.21 | 6.23 | 3.44 | 3.66 | 3.42 | 9446200 |
| 1736811600 | 3.37 | -0.18 | -5.07 | 3.45 | 3.47 | 3.35 | 7882855 |
| 1736552400 | 3.55 | 0.02 | 0.57 | 3.59 | 3.77 | 3.53 | 6680962 |
| 1736379600 | 3.53 | -0.38 | -9.72 | 3.88 | 3.88 | 3.45 | 11951789 |
| 1736293200 | 3.91 | 0.06 | 1.56 | 4.09 | 4.1 | 3.86 | 5575986 |
| 1736206800 | 3.85 | -0.03 | -0.77 | 3.92 | 3.98 | 3.8 | 6904992 |
| 1735947600 | 3.88 | -0.12 | -3.00 | 4.03 | 4.05 | 3.86 | 6180554 |
| 1735861200 | 4 | 0.34 | 9.29 | 3.82 | 4.0199999 | 3.78 | 9216764 |
| 1735688400 | 3.66 | 0.1 | 2.81 | 3.53 | 3.6918 | 3.53 | 6599820 |
| 1735602000 | 3.56 | -0.13 | -3.52 | 3.64 | 3.67 | 3.52 | 7457216 |
| 1735342800 | 3.69 | -0.05 | -1.34 | 3.65 | 3.69 | 3.57 | 5880072 |
| 1735256400 | 3.74 | 0.06 | 1.63 | 3.69 | 3.8301 | 3.655 | 3317848 |
| 1735077840 | 3.68 | -0.03 | -0.81 | 3.71 | 3.72 | 3.64 | 3137494 |
| 1734997200 | 3.71 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 5444249 |
| 1734738000 | 3.71 | 0.06 | 1.64 | 3.645 | 3.82 | 3.635 | 10077612 |
| 1734651600 | 3.65 | -0.05 | -1.35 | 3.685 | 3.75 | 3.62 | 8403199 |
| 1734565200 | 3.7 | -0.31 | -7.73 | 3.94 | 4.01 | 3.68 | 10359737 |
| 1734478800 | 4.01 | 0.14 | 3.62 | 3.78 | 4.04 | 3.75 | 7559871 |
| 1734392400 | 3.87 | -0.05 | -1.28 | 3.95 | 3.95 | 3.78 | 6178179 |
| 1734133200 | 3.92 | -0.18 | -4.39 | 4.025 | 4.055 | 3.89 | 4819495 |
| 1734046800 | 4.1 | -0.26 | -5.96 | 4.21 | 4.24 | 4.08 | 6420316 |
| 1733960400 | 4.36 | 0.1 | 2.35 | 4.29 | 4.48 | 4.2699999 | 5462981 |
| 1733874000 | 4.26 | -0.04 | -0.93 | 4.2994 | 4.4 | 4.23 | 4611495 |
| 1733787600 | 4.3 | 0.19 | 4.62 | 4.3099999 | 4.57 | 4.28 | 8454460 |
| 1733528400 | 4.11 | -0.07 | -1.67 | 4.135 | 4.16 | 4.05 | 3015156 |
| 1733442000 | 4.18 | -0.1 | -2.34 | 4.28 | 4.3099999 | 4.12 | 4722762 |
| 1733355600 | 4.28 | -0.02 | -0.47 | 4.28 | 4.4349999 | 4.25 | 5554522 |
| 1733269200 | 4.3 | 0.21 | 5.13 | 4.15 | 4.34 | 4.07 | 4696340 |
| 1733182800 | 4.09 | -0.12 | -2.85 | 4.17 | 4.17 | 4.04 | 3839470 |
| 1732917840 | 4.21 | 0.07 | 1.69 | 4.21 | 4.25 | 4.13 | 2757672 |
| 1732750800 | 4.14 | -0.11 | -2.59 | 4.28 | 4.37 | 4.12 | 5483022 |
| 1732664400 | 4.25 | 0.01 | 0.24 | 4.225 | 4.29 | 4.14 | 3989313 |
| 1732578000 | 4.24 | -0.22 | -4.93 | 4.28 | 4.33 | 4.23 | 5570112 |
| 1732318800 | 4.46 | -0.04 | -0.89 | 4.47 | 4.51 | 4.4349999 | 5624533 |
| 1732232400 | 4.5 | 0 | 0.00 | 4.498 | 4.5199999 | 4.42 | 4187987 |
| 1732146000 | 4.5 | -0.44 | -8.91 | 4.58 | 4.59 | 4.38 | 11622495 |
| 1732059600 | 4.94 | 0.05 | 1.02 | 4.915 | 4.96 | 4.8099999 | 4420682 |
| 1731973200 | 4.89 | 0.19 | 4.04 | 4.96 | 5.035 | 4.8 | 5767401 |
