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 | -0.25 | -5.08130081301 | 4.92 | 4.92 | 4.5 | 126242 | 4.77046414 | CS |
| 4 | -0.44 | -8.61056751468 | 5.11 | 5.58 | 4.5 | 168040 | 5.10584198 | CS |
| 12 | -1.42 | -23.3169129721 | 6.09 | 6.09 | 4.5 | 141248 | 5.12150152 | CS |
| 26 | -0.54 | -10.3646833013 | 5.21 | 6.64 | 4.5 | 125199 | 5.50770377 | CS |
| 52 | -2.04 | -30.4023845007 | 6.71 | 8.57 | 4.5 | 189777 | 6.33586045 | CS |
| 156 | -28.68 | -85.9970014993 | 33.35 | 36.76 | 4.5 | 301423 | 11.28255631 | CS |
| 260 | -40.59 | -89.6818382678 | 45.26 | 69.41 | 4.5 | 321185 | 18.25151864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.67 | -0.04 | -0.85 | 4.71 | 4.73 | 4.57 | 75114 |
| 1741304400 | 4.71 | -0.12 | -2.48 | 4.7 | 4.8 | 4.62 | 138121 |
| 1741218000 | 4.83 | 0 | 0.00 | 4.84 | 4.9 | 4.7511 | 85862 |
| 1741131600 | 4.83 | 0.19 | 4.09 | 4.58 | 4.86 | 4.5 | 177351 |
| 1741045200 | 4.64 | -0.18 | -3.73 | 4.8099999 | 4.83 | 4.63 | 103772 |
| 1740786000 | 4.82 | -0.1 | -2.03 | 4.92 | 4.92 | 4.76 | 125855 |
| 1740699600 | 4.92 | -0.1 | -1.99 | 5.01 | 5.07 | 4.91 | 117917 |
| 1740613200 | 5.0199999 | -0.05 | -0.99 | 5.05 | 5.1853 | 4.9906 | 225159 |
| 1740526800 | 5.07 | -0.08 | -1.55 | 5.09 | 5.24 | 5.07 | 220732 |
| 1740440400 | 5.15 | -0.1 | -1.90 | 5.3099999 | 5.39 | 4.96 | 212926 |
| 1740181200 | 5.25 | 0.25 | 5.00 | 5.4 | 5.54 | 5.0199999 | 431098 |
| 1740094800 | 5 | -0.16 | -3.10 | 5.13 | 5.13 | 4.8902 | 162027 |
| 1740008400 | 5.16 | -0.13 | -2.46 | 5.32 | 5.32 | 5.0485 | 204261 |
| 1739922000 | 5.29 | -0.02 | -0.38 | 5.4 | 5.48 | 5.1 | 340691 |
| 1739576400 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.58 | 5.3 | 133752 |
| 1739490000 | 5.49 | 0.19 | 3.58 | 5.35 | 5.5 | 5.2699999 | 131589 |
| 1739403600 | 5.3 | 0 | 0.00 | 5.19 | 5.36 | 5.1849999 | 74982 |
| 1739317200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.34 | 5.2 | 132470 |
| 1739230800 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.2 | 68278 |
| 1738971600 | 5.15 | 0.01 | 0.19 | 5.11 | 5.165 | 5.0199999 | 103022 |
| 1738885200 | 5.14 | -0.09 | -1.72 | 5.2699999 | 5.28 | 5.13 | 33367 |
| 1738798800 | 5.23 | 0.11 | 2.15 | 5.14 | 5.23 | 5.13 | 53715 |
| 1738712400 | 5.12 | 0.09 | 1.79 | 4.98 | 5.16 | 4.98 | 96916 |
| 1738626000 | 5.03 | -0.01 | -0.20 | 4.9 | 5.0599999 | 4.8099999 | 71485 |
| 1738366800 | 5.04 | -0.11 | -2.14 | 5.15 | 5.19 | 4.99 | 111781 |
| 1738280400 | 5.15 | -0.02 | -0.39 | 5.24 | 5.24 | 5.12 | 54974 |
| 1738194000 | 5.17 | -0.26 | -4.79 | 5.37 | 5.37 | 5.0599999 | 81659 |
| 1738107600 | 5.43 | 0.46 | 9.26 | 4.98 | 5.49 | 4.97 | 257438 |
| 1738021200 | 4.97 | 0.07 | 1.43 | 4.84 | 5.2 | 4.79 | 116094 |
| 1737762000 | 4.9 | -0.05 | -1.01 | 4.91 | 5 | 4.9 | 64846 |
| 1737675600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737589200 | 4.95 | 0.01 | 0.20 | 4.93 | 5 | 4.91 | 119063 |
| 1737502800 | 4.94 | 0.01 | 0.20 | 4.98 | 5.022 | 4.94 | 88176 |
| 1737157200 | 4.93 | 0 | 0.00 | 5 | 5 | 4.88 | 119863 |
| 1737070800 | 4.93 | -0.16 | -3.14 | 5.07 | 5.085 | 4.91 | 119935 |
| 1736984400 | 5.09 | 0.13 | 2.62 | 5.1 | 5.1845 | 5.01 | 82768 |
| 1736898000 | 4.96 | 0.05 | 1.02 | 4.94 | 5.0199999 | 4.88 | 91729 |
| 1736811600 | 4.91 | -0.01 | -0.20 | 4.88 | 4.96 | 4.824 | 118707 |
| 1736552400 | 4.92 | 0.01 | 0.20 | 4.78 | 4.97 | 4.67 | 125237 |
| 1736379600 | 4.91 | -0.25 | -4.84 | 5.0955 | 5.155 | 4.85 | 179061 |
| 1736293200 | 5.16 | 0.26 | 5.31 | 4.9349999 | 5.6 | 4.9349999 | 500784 |
| 1736206800 | 4.9 | -0.05 | -1.01 | 4.96 | 5.0419 | 4.89 | 119075 |
| 1735947600 | 4.95 | 0.1 | 2.06 | 4.93 | 4.975 | 4.8 | 74872 |
| 1735861200 | 4.85 | -0.14 | -2.81 | 5.035 | 5.09 | 4.85 | 78028 |
| 1735688400 | 4.99 | 0.01 | 0.20 | 5.03 | 5.05 | 4.89 | 79537 |
| 1735602000 | 4.98 | -0.03 | -0.60 | 4.97 | 5.04 | 4.8099999 | 130337 |
| 1735342800 | 5.01 | -0.16 | -3.09 | 5.13 | 5.14 | 4.8249 | 130339 |
| 1735256400 | 5.17 | 0.09 | 1.77 | 5.0599999 | 5.17 | 5.04 | 234555 |
| 1735077840 | 5.08 | -0.12 | -2.31 | 5.21 | 5.21 | 5.03 | 80139 |
| 1734997200 | 5.2 | 0 | 0.00 | 5.16 | 5.23 | 5.04 | 237341 |
| 1734738000 | 5.2 | 0.01 | 0.19 | 5.095 | 5.3 | 5.09 | 223186 |
| 1734651600 | 5.19 | -0.21 | -3.89 | 5.5199999 | 5.5199999 | 5.17 | 97514 |
| 1734565200 | 5.4 | -0.5 | -8.47 | 5.92 | 5.955 | 5.375 | 143830 |
| 1734478800 | 5.9 | 0.02 | 0.34 | 5.87 | 5.91 | 5.83 | 77772 |
| 1734392400 | 5.88 | 0 | 0.00 | 5.93 | 5.975 | 5.86 | 85701 |
| 1734133200 | 5.88 | -0.21 | -3.45 | 6.07 | 6.09 | 5.7699999 | 81570 |
| 1734046800 | 6.09 | -0.24 | -3.79 | 6.21 | 6.2699999 | 6.04 | 81905 |
| 1733960400 | 6.33 | -0.05 | -0.78 | 6.44 | 6.48 | 6.28 | 100640 |
| 1733874000 | 6.38 | -0.15 | -2.30 | 6.4031 | 6.64 | 6.25 | 225727 |
