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 | -1.1 | -25.0569476082 | 4.39 | 4.39 | 3.27 | 1685259 | 3.61358505 | CS |
| 4 | -1.03 | -23.8425925926 | 4.32 | 4.51 | 3.27 | 1320057 | 4.06543326 | CS |
| 12 | -1.8 | -35.3634577603 | 5.09 | 6.16 | 3.27 | 1201870 | 4.73378953 | CS |
| 26 | -1.62 | -32.9938900204 | 4.91 | 6.61 | 3.27 | 1393105 | 4.94675508 | CS |
| 52 | -5.47 | -62.4429223744 | 8.76 | 10.07 | 3.27 | 1257599 | 5.74425548 | CS |
| 156 | -15.66 | -82.6385224274 | 18.95 | 24.81 | 3.27 | 1018649 | 9.67024778 | CS |
| 260 | -17.21 | -83.9512195122 | 20.5 | 25.24 | 3.27 | 918519 | 12.24762744 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 3.29 | -0.22 | -6.27 | 3.48 | 3.49 | 3.27 | 2563386 |
| 1734392400 | 3.51 | -0.21 | -5.65 | 3.69 | 3.805 | 3.5 | 1933633 |
| 1734133200 | 3.72 | -0.18 | -4.62 | 3.85 | 3.88 | 3.65 | 1450245 |
| 1734046800 | 3.9 | -0.09 | -2.26 | 3.97 | 4.1392 | 3.9 | 1105901 |
| 1733960400 | 3.99 | -0.38 | -8.70 | 4.41 | 4.45 | 3.99 | 1491259 |
| 1733874000 | 4.37 | 0.26 | 6.33 | 4.13 | 4.39 | 4.1 | 1218682 |
| 1733787600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.1849999 | 4.0599999 | 714765 |
| 1733528400 | 4.1 | -0.06 | -1.44 | 4.21 | 4.22 | 3.97 | 1139976 |
| 1733442000 | 4.16 | -0.18 | -4.15 | 4.34 | 4.345 | 4.16 | 954521 |
| 1733355600 | 4.34 | 0 | 0.00 | 4.29 | 4.36 | 4.25 | 740637 |
| 1733269200 | 4.34 | -0.03 | -0.69 | 4.36 | 4.48 | 4.32 | 1311573 |
| 1733182800 | 4.37 | 0.1 | 2.34 | 4.29 | 4.4349999 | 4.16 | 1353792 |
| 1732917840 | 4.2699999 | -0.04 | -0.93 | 4.33 | 4.41 | 4.24 | 386889 |
| 1732750800 | 4.3099999 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.26 | 793034 |
| 1732664400 | 4.26 | -0.1 | -2.29 | 4.36 | 4.41 | 4.14 | 1353550 |
| 1732578000 | 4.36 | -0.01 | -0.23 | 4.39 | 4.5 | 4.265 | 1391438 |
| 1732318800 | 4.37 | 0.01 | 0.23 | 4.39 | 4.51 | 4.355 | 1525306 |
| 1732232400 | 4.36 | 0.15 | 3.56 | 4.3099999 | 4.415 | 4.24 | 2348631 |
| 1732146000 | 4.21 | -0.14 | -3.22 | 4.3099999 | 4.42 | 4.18 | 1559779 |
| 1732059600 | 4.35 | -0.09 | -2.03 | 4.34 | 4.405 | 4.285 | 855799 |
| 1731973200 | 4.44 | -0.25 | -5.33 | 4.7 | 4.72 | 4.44 | 880453 |
| 1731714000 | 4.69 | -0.1 | -2.09 | 4.8 | 4.94 | 4.69 | 1170807 |
| 1731627600 | 4.79 | 0.39 | 8.86 | 4.4 | 4.8099999 | 4.4 | 1694750 |
| 1731541200 | 4.4 | 0.01 | 0.23 | 4.43 | 4.55 | 4.275 | 1580409 |
| 1731454800 | 4.39 | -0.12 | -2.66 | 4.45 | 4.5199999 | 4.19 | 2493076 |
| 1731368400 | 4.51 | 0.23 | 5.37 | 4.33 | 4.61 | 4.2699999 | 2990665 |
| 1731109200 | 4.28 | -1.51 | -26.08 | 4.72 | 4.72 | 3.95 | 7065865 |
| 1731022800 | 5.79 | -0.16 | -2.69 | 5.95 | 6.085 | 5.78 | 1405636 |
| 1730936400 | 5.95 | 0.24 | 4.20 | 6.03 | 6.16 | 5.94 | 1837430 |
| 1730850000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.87 | 5.68 | 900997 |
| 1730763600 | 5.78 | -0.01 | -0.17 | 5.8 | 5.93 | 5.7699999 | 804154 |
| 1730500800 | 5.79 | 0.08 | 1.40 | 5.78 | 5.87 | 5.68 | 846831 |
| 1730414400 | 5.71 | -0.11 | -1.89 | 5.82 | 5.91 | 5.675 | 639028 |
| 1730328000 | 5.82 | 0.1 | 1.75 | 5.71 | 5.95 | 5.69 | 838971 |
| 1730241600 | 5.72 | 0.08 | 1.42 | 5.59 | 5.73 | 5.5199999 | 891701 |
| 1730155200 | 5.64 | 0.11 | 1.99 | 5.58 | 5.745 | 5.58 | 541917 |
| 1729896000 | 5.53 | -0.02 | -0.36 | 5.62 | 5.705 | 5.5199999 | 542343 |
| 1729809600 | 5.55 | 0.11 | 2.02 | 5.46 | 5.575 | 5.425 | 897331 |
| 1729723200 | 5.44 | -0.02 | -0.37 | 5.43 | 5.49 | 5.335 | 518107 |
| 1729636800 | 5.46 | -0.14 | -2.50 | 5.58 | 5.63 | 5.42 | 764791 |
| 1729550400 | 5.6 | -0.26 | -4.44 | 5.86 | 5.91 | 5.6 | 868008 |
| 1729291200 | 5.86 | -0.06 | -1.01 | 5.96 | 5.96 | 5.85 | 524380 |
| 1729204800 | 5.92 | 0.02 | 0.34 | 5.89 | 5.93 | 5.8099999 | 491905 |
| 1729118400 | 5.9 | 0.17 | 2.97 | 5.8 | 5.98 | 5.795 | 710410 |
| 1729032000 | 5.73 | 0.06 | 1.06 | 5.66 | 5.815 | 5.66 | 593011 |
| 1728945600 | 5.67 | 0.07 | 1.25 | 5.59 | 5.72 | 5.5199999 | 729982 |
| 1728686400 | 5.6 | 0.25 | 4.67 | 5.38 | 5.68 | 5.33 | 1628541 |
| 1728600000 | 5.35 | -0.02 | -0.37 | 5.36 | 5.43 | 5.28 | 1096194 |
| 1728513600 | 5.37 | 0.14 | 2.68 | 5.18 | 5.43 | 5.14 | 726830 |
| 1728427200 | 5.23 | -0.11 | -2.06 | 5.32 | 5.32 | 5.0832 | 790420 |
| 1728340800 | 5.34 | -0.1 | -1.84 | 5.44 | 5.44 | 5.255 | 650215 |
| 1728081600 | 5.44 | 0.1 | 1.87 | 5.43 | 5.49 | 5.39 | 651553 |
| 1727995200 | 5.34 | -0.02 | -0.37 | 5.37 | 5.43 | 5.295 | 669581 |
| 1727908800 | 5.36 | -0.03 | -0.56 | 5.39 | 5.39 | 5.295 | 809481 |
| 1727822400 | 5.39 | 0.03 | 0.56 | 5.32 | 5.505 | 5.2601 | 1211067 |
| 1727736000 | 5.36 | 0.05 | 0.94 | 5.35 | 5.425 | 5.26 | 1019354 |
| 1727476800 | 5.3099999 | 0.21 | 4.12 | 5.18 | 5.465 | 5.1043 | 1406178 |
| 1727390400 | 5.1 | 0.15 | 3.03 | 5.08 | 5.16 | 5.03 | 657048 |
| 1727304000 | 4.95 | -0.17 | -3.32 | 5.09 | 5.11 | 4.93 | 816057 |
| 1727217600 | 5.12 | 0.14 | 2.81 | 4.97 | 5.15 | 4.97 | 768245 |
| 1727131200 | 4.98 | -0.05 | -0.99 | 5.11 | 5.11 | 4.91 | 1029355 |
| 1726872000 | 5.03 | -0.18 | -3.45 | 5.21 | 5.24 | 4.99 | 3705053 |
| 1726785600 | 5.21 | 0.08 | 1.56 | 5.29 | 5.34 | 5.15 | 1674636 |
| 1726699200 | 5.13 | 0.03 | 0.59 | 5.13 | 5.38 | 5.065 | 1182242 |
