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 | 0 | 5.55 | 5.59 | 5.45 | 359780 | 5.54635063 | CS |
| 4 | 0.07 | 1.27737226277 | 5.48 | 5.675 | 5.43 | 441692 | 5.56420502 | CS |
| 12 | -0.06 | -1.06951871658 | 5.61 | 5.85 | 5.31 | 551528 | 5.55781662 | CS |
| 26 | 0.27 | 5.11363636364 | 5.28 | 5.85 | 5.25 | 547113 | 5.51144859 | CS |
| 52 | 0.3 | 5.71428571429 | 5.25 | 5.85 | 5.11 | 552739 | 5.45595372 | CS |
| 156 | -1.38 | -19.9134199134 | 6.93 | 7.18 | 4.5593 | 527776 | 5.65665953 | CS |
| 260 | -0.66 | -10.6280193237 | 6.21 | 7.57 | 2.89 | 604397 | 5.84211487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.55 | -0.01 | -0.18 | 5.57 | 5.62 | 5.54 | 530994 |
| 1739490000 | 5.5599999 | 0.01 | 0.18 | 5.54 | 5.57 | 5.53 | 298495 |
| 1739403600 | 5.55 | 0 | 0.00 | 5.5 | 5.58 | 5.45 | 627897 |
| 1739317200 | 5.55 | 0.01 | 0.18 | 5.54 | 5.5648 | 5.5199999 | 252514 |
| 1739230800 | 5.54 | 0.01 | 0.18 | 5.54 | 5.5776 | 5.5199999 | 285005 |
| 1738971600 | 5.53 | -0.03 | -0.54 | 5.55 | 5.59 | 5.51 | 352386 |
| 1738885200 | 5.5599999 | -0.01 | -0.18 | 5.59 | 5.6099 | 5.54 | 351606 |
| 1738798800 | 5.57 | 0.06 | 1.09 | 5.53 | 5.57 | 5.525 | 299147 |
| 1738712400 | 5.51 | 0 | 0.00 | 5.51 | 5.533 | 5.5 | 375975 |
| 1738626000 | 5.51 | -0.02 | -0.36 | 5.46 | 5.55 | 5.43 | 640130 |
| 1738366800 | 5.53 | -0.05 | -0.90 | 5.575 | 5.61 | 5.53 | 381445 |
| 1738280400 | 5.58 | 0.04 | 0.72 | 5.54 | 5.59 | 5.53 | 414423 |
| 1738194000 | 5.54 | -0.09 | -1.60 | 5.62 | 5.63 | 5.525 | 671662 |
| 1738107600 | 5.63 | -0.02 | -0.35 | 5.65 | 5.665 | 5.615 | 297396 |
| 1738021200 | 5.65 | 0 | 0.00 | 5.59 | 5.67 | 5.5599999 | 667402 |
| 1737762000 | 5.65 | 0.14 | 2.54 | 5.54 | 5.675 | 5.54 | 993753 |
| 1737675600 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1737589200 | 5.51 | -0.03 | -0.54 | 5.5599999 | 5.58 | 5.51 | 395259 |
| 1737502800 | 5.54 | 0.04 | 0.73 | 5.5 | 5.55 | 5.495 | 317160 |
| 1737157200 | 5.5 | 0.06 | 1.10 | 5.48 | 5.5 | 5.469 | 423245 |
| 1737070800 | 5.44 | 0 | 0.00 | 5.45 | 5.46 | 5.4 | 228478 |
| 1736984400 | 5.44 | 0.08 | 1.49 | 5.43 | 5.47 | 5.42 | 398583 |
| 1736898000 | 5.36 | 0 | 0.00 | 5.4 | 5.41 | 5.32 | 600712 |
| 1736811600 | 5.36 | -0.02 | -0.37 | 5.35 | 5.38 | 5.33 | 334179 |
| 1736552400 | 5.38 | 0 | 0.00 | 5.35 | 5.38 | 5.32 | 623930 |
| 1736379600 | 5.38 | 0.01 | 0.19 | 5.38 | 5.38 | 5.35 | 390658 |
| 1736293200 | 5.37 | -0.02 | -0.37 | 5.36 | 5.4 | 5.35 | 522752 |
| 1736206800 | 5.39 | -0.03 | -0.55 | 5.44 | 5.48 | 5.385 | 400832 |
| 1735947600 | 5.42 | 0.05 | 0.93 | 5.43 | 5.44 | 5.3881 | 309851 |
| 1735861200 | 5.37 | -0.01 | -0.19 | 5.42 | 5.42 | 5.3601 | 445728 |
| 1735688400 | 5.38 | 0 | 0.00 | 5.4 | 5.44 | 5.38 | 394026 |
| 1735602000 | 5.38 | 0.01 | 0.19 | 5.36 | 5.39 | 5.32 | 657766 |
| 1735342800 | 5.37 | -0.08 | -1.47 | 5.42 | 5.43 | 5.3417 | 662265 |
| 1735256400 | 5.45 | 0.03 | 0.55 | 5.42 | 5.4587 | 5.4101 | 375372 |
| 1735077840 | 5.42 | -0.01 | -0.18 | 5.43 | 5.4349999 | 5.3949999 | 427930 |
| 1734997200 | 5.43 | -0.07 | -1.27 | 5.48 | 5.5 | 5.42 | 478739 |
| 1734738000 | 5.5 | 0.14 | 2.61 | 5.39 | 5.575 | 5.34 | 2516259 |
| 1734651600 | 5.36 | 0 | 0.00 | 5.39 | 5.44 | 5.3099999 | 1738336 |
| 1734565200 | 5.36 | -0.18 | -3.25 | 5.55 | 5.5599999 | 5.36 | 760187 |
| 1734478800 | 5.54 | 0.04 | 0.73 | 5.51 | 5.54 | 5.49 | 502862 |
| 1734392400 | 5.5 | -0.09 | -1.61 | 5.57 | 5.5793 | 5.5 | 929908 |
| 1734133200 | 5.59 | -0.17 | -2.95 | 5.6 | 5.62 | 5.57 | 958753 |
| 1734046800 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.74 | 816909 |
| 1733960400 | 5.78 | 0.03 | 0.52 | 5.7699999 | 5.78 | 5.74 | 986904 |
| 1733874000 | 5.75 | -0.04 | -0.69 | 5.8099999 | 5.82 | 5.73 | 689664 |
| 1733787600 | 5.79 | -0.04 | -0.69 | 5.84 | 5.85 | 5.79 | 650669 |
| 1733528400 | 5.83 | 0.01 | 0.17 | 5.82 | 5.83 | 5.8 | 431808 |
| 1733442000 | 5.82 | 0.03 | 0.52 | 5.8 | 5.84 | 5.8 | 589853 |
| 1733355600 | 5.79 | -0.03 | -0.52 | 5.83 | 5.83 | 5.765 | 483728 |
| 1733269200 | 5.82 | 0.03 | 0.52 | 5.82 | 5.8383 | 5.79 | 419906 |
| 1733182800 | 5.79 | 0 | 0.00 | 5.8 | 5.8 | 5.76 | 541595 |
| 1732917840 | 5.79 | 0.02 | 0.35 | 5.79 | 5.8072 | 5.75 | 221478 |
| 1732750800 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.8099999 | 5.76 | 740044 |
| 1732664400 | 5.7699999 | 0.02 | 0.35 | 5.76 | 5.7699999 | 5.71 | 495085 |
| 1732578000 | 5.75 | 0.06 | 1.05 | 5.72 | 5.78 | 5.72 | 800761 |
| 1732318800 | 5.69 | 0.07 | 1.25 | 5.61 | 5.7 | 5.59 | 535040 |
| 1732232400 | 5.62 | 0.06 | 1.08 | 5.59 | 5.63 | 5.57 | 512098 |
| 1732146000 | 5.5599999 | 0 | 0.00 | 5.58 | 5.59 | 5.53 | 585738 |
| 1732059600 | 5.5599999 | 0 | 0.00 | 5.5199999 | 5.5599999 | 5.51 | 367785 |
| 1731973200 | 5.5599999 | 0.05 | 0.91 | 5.5 | 5.572965 | 5.48 | 459947 |
