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 | -0.77 | -18.7804878049 | 4.1 | 4.51 | 3.25 | 4192255 | 3.73142088 | CS |
| 4 | -1.36 | -28.9978678038 | 4.69 | 4.8 | 3.25 | 2578878 | 4.08817883 | CS |
| 12 | -2.14 | -39.1224862888 | 5.47 | 5.56 | 3.25 | 2384210 | 4.54937579 | CS |
| 26 | -2.02 | -37.7570093458 | 5.35 | 6.285 | 3.25 | 2305402 | 4.80895103 | CS |
| 52 | -2.15 | -39.2335766423 | 5.48 | 9.855 | 3.25 | 2514924 | 6.09272334 | CS |
| 156 | -23.41 | -87.5467464473 | 26.74 | 28.66 | 3.25 | 2695524 | 8.86813784 | CS |
| 260 | -32.28 | -90.648694187 | 35.61 | 38.81 | 3.25 | 2191862 | 13.44257228 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 3.33 | -0.04 | -1.19 | 3.3034 | 3.37 | 3.25 | 3339678 |
| 1731973200 | 3.37 | -0.31 | -8.42 | 3.67 | 3.7 | 3.34 | 4595627 |
| 1731714000 | 3.68 | -0.29 | -7.30 | 3.82 | 3.905 | 3.66 | 4132161 |
| 1731627600 | 3.97 | -0.24 | -5.70 | 4.23 | 4.235 | 3.93 | 3685089 |
| 1731541200 | 4.21 | 0.17 | 4.21 | 4.315 | 4.51 | 4.1914999 | 4850712 |
| 1731454800 | 4.04 | -0.4 | -9.01 | 4.32 | 4.415 | 4.04 | 4596173 |
| 1731368400 | 4.44 | -0.12 | -2.63 | 4.62 | 4.66 | 4.42 | 1576109 |
| 1731109200 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.66 | 4.545 | 1629754 |
| 1731022800 | 4.6 | 0.08 | 1.77 | 4.545 | 4.626717 | 4.452 | 1764761 |
| 1730936400 | 4.5199999 | 0.11 | 2.49 | 4.6 | 4.62 | 4.37 | 2384156 |
| 1730850000 | 4.41 | 0.16 | 3.76 | 4.195 | 4.43 | 4.19 | 1256134 |
| 1730763600 | 4.25 | 0.14 | 3.41 | 4.11 | 4.425 | 4.11 | 1742203 |
| 1730500800 | 4.11 | -0.21 | -4.86 | 4.36 | 4.46 | 4.11 | 1721793 |
| 1730414400 | 4.32 | 0.01 | 0.23 | 4.33 | 4.5 | 4.3099999 | 2536526 |
| 1730328000 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.44 | 4.22 | 1960525 |
| 1730241600 | 4.24 | -0.09 | -2.08 | 4.3099999 | 4.4 | 4.195 | 3521489 |
| 1730155200 | 4.33 | -0.07 | -1.59 | 4.44 | 4.58 | 4.3 | 2117902 |
| 1729896000 | 4.4 | -0.25 | -5.38 | 4.69 | 4.7 | 4.37 | 1533335 |
| 1729809600 | 4.65 | 0.05 | 1.09 | 4.63 | 4.69 | 4.57 | 939758 |
| 1729723200 | 4.6 | -0.09 | -1.92 | 4.69 | 4.8 | 4.5599999 | 1140344 |
| 1729636800 | 4.69 | -0.08 | -1.68 | 4.78 | 4.945 | 4.68 | 1957793 |
| 1729550400 | 4.7699999 | -0.21 | -4.22 | 4.95 | 5 | 4.755 | 2138889 |
| 1729291200 | 4.98 | 0.35 | 7.56 | 4.65 | 5.0199999 | 4.59 | 2728724 |
| 1729204800 | 4.63 | -0.04 | -0.86 | 4.66 | 4.675 | 4.565 | 2858707 |
| 1729118400 | 4.67 | 0.08 | 1.74 | 4.63 | 4.73 | 4.5199999 | 2579171 |
| 1729032000 | 4.59 | 0.09 | 2.00 | 4.5 | 4.66 | 4.45 | 2541858 |
| 1728945600 | 4.5 | 0.16 | 3.69 | 4.35 | 4.62 | 4.3298 | 1949495 |
| 1728686400 | 4.34 | -0.01 | -0.23 | 4.39 | 4.41 | 4.325 | 1669415 |
| 1728600000 | 4.35 | -0.13 | -2.90 | 4.38 | 4.4793 | 4.32 | 1556516 |
| 1728513600 | 4.48 | 0.04 | 0.90 | 4.44 | 4.5 | 4.38 | 1818498 |
| 1728427200 | 4.44 | -0.14 | -3.06 | 4.61 | 4.64 | 4.4 | 2602141 |
| 1728340800 | 4.58 | -0.1 | -2.14 | 4.66 | 4.665 | 4.54 | 2898302 |
| 1728081600 | 4.68 | -0.01 | -0.21 | 4.7699999 | 4.795 | 4.655 | 1367798 |
| 1727995200 | 4.69 | 0.14 | 3.08 | 4.505 | 4.7 | 4.4349999 | 2749062 |
| 1727908800 | 4.55 | -0.13 | -2.78 | 4.655 | 4.72 | 4.51 | 1169389 |
| 1727822400 | 4.68 | -0.1 | -2.09 | 4.72 | 4.795 | 4.641 | 1776778 |
| 1727735520 | 4.78 | 0.09 | 1.92 | 4.68 | 4.8949999 | 4.66 | 2715166 |
| 1727476800 | 4.69 | -0.08 | -1.68 | 4.92 | 4.92 | 4.66 | 2221696 |
| 1727390400 | 4.7699999 | 0.09 | 1.92 | 4.8099999 | 4.8599 | 4.65 | 1992636 |
| 1727304000 | 4.68 | -0.2 | -4.10 | 4.85 | 4.88 | 4.59 | 3012892 |
| 1727217600 | 4.88 | -0.12 | -2.40 | 4.97 | 5.005 | 4.86 | 3138880 |
| 1727131200 | 5 | -0.11 | -2.15 | 5.11 | 5.17 | 4.9749 | 2501880 |
| 1726872000 | 5.11 | -0.18 | -3.40 | 5.19 | 5.285 | 5.07 | 5484571 |
| 1726785600 | 5.29 | 0.04 | 0.76 | 5.3801 | 5.3949999 | 5.22 | 1695804 |
| 1726699200 | 5.25 | 0.18 | 3.55 | 5.1 | 5.5599999 | 5.1 | 2057201 |
| 1726612800 | 5.07 | -0.01 | -0.20 | 5.15 | 5.28 | 5.07 | 1430316 |
| 1726526400 | 5.08 | 0.12 | 2.42 | 4.97 | 5.11 | 4.845 | 1667782 |
| 1726267200 | 4.96 | 0.11 | 2.27 | 4.97 | 5.17 | 4.84 | 2820726 |
| 1726180800 | 4.85 | 0.05 | 1.04 | 4.84 | 4.94 | 4.68 | 2391076 |
| 1726094400 | 4.8 | 0.28 | 6.19 | 4.46 | 4.8 | 4.46 | 1838270 |
| 1726008000 | 4.5199999 | -0.24 | -5.04 | 4.66 | 4.66 | 4.39 | 3495700 |
| 1725921600 | 4.76 | -0.1 | -2.06 | 4.84 | 4.925 | 4.76 | 1827572 |
| 1725662400 | 4.86 | -0.13 | -2.61 | 5.05 | 5.07 | 4.84 | 1292668 |
| 1725576000 | 4.99 | -0.08 | -1.58 | 5.03 | 5.05 | 4.92 | 2160240 |
| 1725489600 | 5.07 | 0.05 | 1.00 | 5 | 5.2 | 4.9802 | 1598899 |
| 1725403200 | 5.0199999 | -0.13 | -2.52 | 5.21 | 5.21 | 4.855 | 1998962 |
| 1725057600 | 5.15 | -0.03 | -0.58 | 5.25 | 5.28 | 5.05 | 1935296 |
| 1724971200 | 5.18 | -0.13 | -2.45 | 5.32 | 5.37 | 5.17 | 2521147 |
| 1724884800 | 5.3099999 | -0.16 | -2.93 | 5.47 | 5.5599999 | 5.3099999 | 1854644 |
| 1724798400 | 5.47 | -0.13 | -2.32 | 5.5 | 5.51 | 5.38 | 1263625 |
| 1724712000 | 5.6 | 0.05 | 0.90 | 5.63 | 5.69 | 5.55 | 1634892 |
| 1724452800 | 5.55 | 0.42 | 8.19 | 5.16 | 5.63 | 5.1249 | 3157483 |
| 1724366400 | 5.13 | -0.07 | -1.35 | 5.21 | 5.26 | 5.045 | 1453740 |
| 1724280000 | 5.2 | 0.2 | 4.00 | 5.05 | 5.21 | 5 | 1263773 |
| 1724193600 | 5 | -0.22 | -4.21 | 5.22 | 5.33 | 5 | 2230334 |
