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 | -0.19 | -6.25 | 3.04 | 3.1 | 2.81 | 10575080 | 2.89862928 | CS |
| 4 | -0.11 | -3.71621621622 | 2.96 | 3.11 | 2.81 | 9919946 | 2.95416205 | CS |
| 12 | -0.54 | -15.9292035398 | 3.39 | 3.55 | 2.67 | 9799454 | 3.05027334 | CS |
| 26 | -0.51 | -15.1785714286 | 3.36 | 3.62 | 2.67 | 9739283 | 3.21330629 | CS |
| 52 | -0.08731205 | -2.97251529677 | 2.93731205 | 4.04 | 2.67 | 8733322 | 3.24431522 | CS |
| 156 | -0.19198002 | -6.31102172722 | 3.04198002 | 4.40095152 | 2.60552201 | 9748227 | 3.4036981 | CS |
| 260 | 0.03947499 | 1.40454149526 | 2.81052501 | 4.80599778 | 1.09114501 | 9808937 | 3.26378298 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 2.82 | 0 | 0.00 | 2.83 | 2.87 | 2.81 | 14214994 |
| 1740181200 | 2.82 | -0.07 | -2.42 | 2.9 | 2.9 | 2.81 | 11123333 |
| 1740094800 | 2.89 | -0.15 | -4.93 | 3.0299999 | 3.08 | 2.88 | 14763991 |
| 1740008400 | 3.04 | -0.04 | -1.30 | 3.04 | 3.07 | 3.0101 | 4923152 |
| 1739922000 | 3.08 | 0 | 0.00 | 3.04 | 3.1 | 3.04 | 7849931 |
| 1739576400 | 3.08 | 0.06 | 1.99 | 3.07 | 3.09 | 3.02 | 5214589 |
| 1739490000 | 3.02 | 0 | 0.00 | 2.95 | 3.0299999 | 2.945 | 6273622 |
| 1739403600 | 3.02 | -0.06 | -1.95 | 3 | 3.04 | 2.96 | 11530424 |
| 1739317200 | 3.08 | 0.06 | 1.99 | 3.09 | 3.11 | 3.05 | 14768574 |
| 1739230800 | 3.02 | 0.17 | 5.96 | 2.99 | 3.05 | 2.965 | 16247007 |
| 1738971600 | 2.85 | -0.1 | -3.39 | 2.94 | 2.94 | 2.8348 | 6854250 |
| 1738885200 | 2.95 | 0.06 | 2.08 | 2.91 | 2.97 | 2.9 | 6276449 |
| 1738798800 | 2.89 | -0.05 | -1.70 | 2.89 | 2.91 | 2.8748 | 9029161 |
| 1738712400 | 2.94 | -0.02 | -0.68 | 2.95 | 2.99 | 2.93 | 4694964 |
| 1738626000 | 2.96 | 0.05 | 1.72 | 2.92 | 2.98 | 2.89 | 9301699 |
| 1738366800 | 2.91 | -0.08 | -2.68 | 3.02 | 3.04 | 2.89 | 19254839 |
| 1738280400 | 2.99 | 0.05 | 1.70 | 2.95 | 3.02 | 2.94 | 10870331 |
| 1738194000 | 2.94 | -0.04 | -1.34 | 2.96 | 3 | 2.925 | 8814553 |
| 1738107600 | 2.98 | 0.01 | 0.34 | 2.96 | 2.99 | 2.95 | 4835238 |
| 1738021200 | 2.97 | 0.04 | 1.37 | 2.94 | 2.98 | 2.925 | 7672052 |
| 1737762000 | 2.93 | 0.02 | 0.69 | 2.95 | 2.98 | 2.93 | 10452005 |
| 1737675600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737589200 | 2.91 | -0.02 | -0.68 | 2.92 | 2.99 | 2.9 | 8253718 |
| 1737502800 | 2.93 | 0.1 | 3.53 | 2.91 | 2.94 | 2.8701 | 7674092 |
| 1737157200 | 2.83 | 0.01 | 0.35 | 2.82 | 2.8899 | 2.81 | 15201608 |
| 1737070800 | 2.82 | -0.07 | -2.42 | 2.83 | 2.87 | 2.7799999 | 5934584 |
| 1736984400 | 2.89 | 0.11 | 3.96 | 2.88 | 2.9 | 2.83 | 6107439 |
| 1736898000 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.8199 | 2.7599999 | 8263864 |
| 1736811600 | 2.77 | 0.05 | 1.84 | 2.68 | 2.79 | 2.67 | 9284980 |
| 1736552400 | 2.72 | -0.12 | -4.23 | 2.7599999 | 2.7714 | 2.7 | 8225798 |
| 1736379600 | 2.84 | -0.08 | -2.74 | 2.8849999 | 2.9 | 2.83 | 5834275 |
| 1736293200 | 2.92 | 0.01 | 0.34 | 2.97 | 2.99 | 2.9 | 6661462 |
| 1736206800 | 2.91 | 0.11 | 3.93 | 2.92 | 2.95 | 2.9 | 8881062 |
| 1735947600 | 2.8 | -0.08 | -2.78 | 2.845 | 2.86 | 2.79 | 6094097 |
| 1735861200 | 2.88 | 0 | 0.00 | 2.86 | 2.92 | 2.8554 | 6254886 |
| 1735688400 | 2.88 | -0.02 | -0.69 | 2.9 | 2.911 | 2.87 | 3899668 |
| 1735602000 | 2.9 | -0.01 | -0.34 | 2.93 | 2.93 | 2.86 | 8288283 |
| 1735342800 | 2.91 | -0.07 | -2.35 | 2.9187 | 2.96 | 2.9 | 7734226 |
| 1735256400 | 2.98 | -0.02 | -0.67 | 2.98 | 3.02 | 2.96 | 10956273 |
| 1735077840 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.93 | 1278702 |
| 1734997200 | 3 | -0.11 | -3.54 | 3.05 | 3.065 | 2.99 | 7277072 |
| 1734738000 | 3.11 | 0 | 0.00 | 3.09 | 3.15 | 3.07 | 12850724 |
| 1734651600 | 3.11 | 0.02 | 0.65 | 3.145 | 3.16 | 3.1 | 17783318 |
| 1734565200 | 3.09 | -0.22 | -6.65 | 3.285 | 3.3 | 3.07 | 12386884 |
| 1734478800 | 3.31 | 0.06 | 1.85 | 3.27 | 3.33 | 3.195 | 19386813 |
| 1734392400 | 3.25 | -0.01 | -0.31 | 3.275 | 3.31 | 3.24 | 12841000 |
| 1734133200 | 3.2599999 | -0.14 | -4.12 | 3.375 | 3.3801 | 3.25 | 26757017 |
| 1734046800 | 3.4 | -0.1 | -2.86 | 3.4942 | 3.495 | 3.39 | 10592585 |
| 1733960400 | 3.5 | 0.02 | 0.57 | 3.455 | 3.55 | 3.41 | 8841527 |
| 1733874000 | 3.48 | 0.02 | 0.58 | 3.485 | 3.5 | 3.46 | 5653022 |
| 1733787600 | 3.46 | 0.11 | 3.28 | 3.4595 | 3.52 | 3.45 | 13479513 |
| 1733528400 | 3.35 | -0.11 | -3.18 | 3.455 | 3.455 | 3.35 | 7133450 |
| 1733442000 | 3.46 | 0.04 | 1.17 | 3.4699 | 3.5 | 3.43 | 9468977 |
| 1733355600 | 3.42 | -0.02 | -0.58 | 3.445 | 3.46 | 3.38 | 12902759 |
| 1733269200 | 3.44 | 0.05 | 1.47 | 3.39 | 3.46 | 3.37 | 8893798 |
| 1733182800 | 3.39 | 0.03 | 0.89 | 3.33 | 3.4 | 3.33 | 12497393 |
| 1732917840 | 3.36 | -0.05 | -1.47 | 3.3208 | 3.39 | 3.31 | 8253778 |
| 1732750800 | 3.41 | -0.02 | -0.58 | 3.43 | 3.49 | 3.38 | 18416885 |
| 1732664400 | 3.43 | 0 | 0.00 | 3.44 | 3.47 | 3.4 | 10037792 |
| 1732578000 | 3.43 | 0.04 | 1.18 | 3.4319 | 3.47 | 3.42 | 9652019 |
