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 | 0.26 | 8.36012861736 | 3.11 | 3.38 | 3.05 | 943315 | 3.18169857 | CS |
| 4 | -0.3 | -8.17438692098 | 3.67 | 3.96 | 3.03 | 1438537 | 3.41179239 | CS |
| 12 | 0.71 | 26.6917293233 | 2.66 | 3.96 | 2.07 | 1643433 | 3.18271046 | CS |
| 26 | -1.58 | -31.9191919192 | 4.95 | 5.03 | 2.07 | 1442178 | 3.20900385 | CS |
| 52 | -2.49 | -42.4914675768 | 5.86 | 6.69 | 2.07 | 1515394 | 4.19373324 | CS |
| 156 | -3.63 | -51.8571428571 | 7 | 8.1399 | 2.07 | 1533349 | 4.47834007 | CS |
| 260 | -3.63 | -51.8571428571 | 7 | 8.1399 | 2.07 | 1533349 | 4.47834007 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 3.37 | 0.18 | 5.64 | 3.18 | 3.38 | 3.18 | 1045049 |
| 1732146000 | 3.19 | 0.05 | 1.59 | 3.12 | 3.23 | 3.11 | 1011802 |
| 1732059600 | 3.14 | 0.03 | 0.96 | 3.12 | 3.25 | 3.09 | 944443 |
| 1731973200 | 3.11 | 0.05 | 1.63 | 3.06 | 3.2183 | 3.06 | 858911 |
| 1731714000 | 3.06 | -0.05 | -1.61 | 3.11 | 3.12 | 3.05 | 856370 |
| 1731627600 | 3.11 | -0.11 | -3.42 | 3.21 | 3.27 | 3.075 | 1368185 |
| 1731541200 | 3.22 | 0.01 | 0.31 | 3.2 | 3.37 | 3.2 | 1218522 |
| 1731454800 | 3.21 | -0.21 | -6.14 | 3.31 | 3.35 | 3.175 | 1240014 |
| 1731368400 | 3.42 | 0.18 | 5.56 | 3.27 | 3.455 | 3.222 | 1107521 |
| 1731109200 | 3.24 | -0.01 | -0.31 | 3.19 | 3.25 | 3.09 | 1485453 |
| 1731022800 | 3.25 | -0.09 | -2.69 | 3.35 | 3.47 | 3.24 | 1308508 |
| 1730936400 | 3.34 | -0.18 | -5.11 | 3.31 | 3.36 | 3.0299999 | 2856713 |
| 1730850000 | 3.52 | 0.02 | 0.57 | 3.48 | 3.55 | 3.43 | 1192402 |
| 1730763600 | 3.5 | -0.12 | -3.31 | 3.55 | 3.61 | 3.45 | 1086360 |
| 1730500800 | 3.62 | 0.14 | 4.02 | 3.56 | 3.695 | 3.5334 | 1145405 |
| 1730414400 | 3.48 | -0.11 | -3.06 | 3.55 | 3.578 | 3.385 | 1410318 |
| 1730328000 | 3.59 | -0.19 | -5.03 | 3.75 | 3.77 | 3.5 | 1566741 |
| 1730241600 | 3.78 | 0.08 | 2.16 | 3.7 | 3.96 | 3.68 | 2447276 |
| 1730155200 | 3.7 | 0.2 | 5.71 | 3.52 | 3.72 | 3.5 | 2487817 |
| 1729896000 | 3.5 | -0.14 | -3.85 | 3.67 | 3.67 | 3.44 | 2132927 |
| 1729809600 | 3.64 | 0.15 | 4.30 | 3.52 | 3.7 | 3.52 | 1679369 |
| 1729723200 | 3.49 | -0.17 | -4.64 | 3.61 | 3.665 | 3.43 | 1205396 |
| 1729636800 | 3.66 | 0.2 | 5.78 | 3.44 | 3.68 | 3.415 | 1755535 |
| 1729550400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.475 | 3.35 | 1330314 |
| 1729291200 | 3.45 | 0 | 0.00 | 3.53 | 3.53 | 3.4 | 1299364 |
| 1729204800 | 3.45 | -0.14 | -3.90 | 3.62 | 3.63 | 3.35 | 2160745 |
| 1729118400 | 3.59 | 0.13 | 3.76 | 3.53 | 3.63 | 3.495 | 2459388 |
| 1729032000 | 3.46 | -0.14 | -3.89 | 3.51 | 3.56 | 3.41 | 1830313 |
| 1728945600 | 3.6 | -0.07 | -1.91 | 3.63 | 3.63 | 3.47 | 1547005 |
| 1728686400 | 3.67 | 0.35 | 10.54 | 3.29 | 3.745 | 3.27 | 2971805 |
| 1728600000 | 3.32 | -0.12 | -3.49 | 3.41 | 3.44 | 3.29 | 1947394 |
| 1728513600 | 3.44 | 0.1 | 2.99 | 3.5 | 3.61 | 3.37 | 2777945 |
| 1728427200 | 3.34 | -0.16 | -4.57 | 3.42 | 3.46 | 3.24 | 2031144 |
| 1728340800 | 3.5 | 0.26 | 8.02 | 3.34 | 3.56 | 3.2912 | 3640366 |
| 1728081600 | 3.24 | 0.16 | 5.19 | 3.13 | 3.2799999 | 3.1 | 2069869 |
| 1727995200 | 3.08 | -0.14 | -4.35 | 3.17 | 3.17 | 3.02 | 960420 |
| 1727908800 | 3.22 | 0 | 0.00 | 3.22 | 3.2599999 | 3.14 | 1223676 |
| 1727822400 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.33 | 3.1811 | 1408979 |
| 1727736000 | 3.2599999 | 0.02 | 0.62 | 3.29 | 3.34 | 3.22 | 2161365 |
| 1727476800 | 3.24 | -0.04 | -1.22 | 3.33 | 3.46 | 3.2 | 3452471 |
| 1727390400 | 3.2799999 | 0.39 | 13.49 | 2.99 | 3.3 | 2.99 | 2767237 |
| 1727304000 | 2.89 | 0.02 | 0.70 | 2.85 | 2.93 | 2.83 | 1428086 |
| 1727217600 | 2.87 | 0.29 | 11.24 | 2.68 | 2.94 | 2.68 | 2396867 |
| 1727131200 | 2.58 | 0.1 | 4.03 | 2.48 | 2.61 | 2.455 | 1027105 |
| 1726872000 | 2.48 | -0.13 | -4.98 | 2.59 | 2.61 | 2.435 | 2208752 |
| 1726785600 | 2.61 | 0.09 | 3.57 | 2.61 | 2.65 | 2.5812 | 948459 |
| 1726699200 | 2.52 | -0.04 | -1.56 | 2.5299999 | 2.66 | 2.5099999 | 1421460 |
| 1726612800 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.578 | 2.485 | 725461 |
| 1726526400 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.63 | 2.46 | 970176 |
| 1726267200 | 2.54 | -0.05 | -1.93 | 2.65 | 2.7 | 2.485 | 1286386 |
| 1726180800 | 2.59 | 0.1 | 4.02 | 2.5099999 | 2.67 | 2.5099999 | 1785359 |
| 1726094400 | 2.49 | 0.34 | 15.81 | 2.4 | 2.6195 | 2.37 | 3226124 |
| 1726008000 | 2.15 | -0.01 | -0.46 | 2.16 | 2.165 | 2.07 | 918397 |
| 1725921600 | 2.16 | -0.15 | -6.49 | 2.31 | 2.32 | 2.16 | 1476606 |
| 1725662400 | 2.31 | -0.13 | -5.33 | 2.44 | 2.46 | 2.3 | 1054876 |
| 1725576000 | 2.44 | -0.01 | -0.41 | 2.43 | 2.5099999 | 2.41 | 676231 |
| 1725489600 | 2.45 | 0.01 | 0.41 | 2.42 | 2.52 | 2.39 | 1011563 |
| 1725403200 | 2.44 | -0.2 | -7.58 | 2.55 | 2.55 | 2.37 | 2101986 |
| 1725057600 | 2.64 | 0 | 0.00 | 2.66 | 2.71 | 2.61 | 847796 |
| 1724971200 | 2.64 | 0.09 | 3.53 | 2.57 | 2.72 | 2.5301 | 1022370 |
| 1724884800 | 2.55 | -0.07 | -2.67 | 2.59 | 2.62 | 2.5099999 | 957804 |
| 1724798400 | 2.62 | -0.17 | -6.09 | 2.7599999 | 2.8 | 2.6 | 1167683 |
| 1724712000 | 2.79 | 0.03 | 1.09 | 2.81 | 2.82 | 2.705 | 884747 |
| 1724452800 | 2.7599999 | 0.05 | 1.85 | 2.72 | 2.84 | 2.69 | 1009648 |
| 1724366400 | 2.71 | -0.07 | -2.52 | 2.7799999 | 2.8 | 2.7 | 746334 |
