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 | 0.0101 | 0.235431235431 | 4.29 | 4.38 | 4.12 | 9887958 | 4.26846682 | CS |
| 4 | -0.6299 | -12.7768762677 | 4.93 | 5.03 | 4.12 | 11302952 | 4.51019342 | CS |
| 12 | -0.1499 | -3.36853932584 | 4.45 | 6.55 | 4.12 | 12264828 | 5.11132173 | CS |
| 26 | -0.6999 | -13.998 | 5 | 6.55 | 3.92 | 12183590 | 4.94262418 | CS |
| 52 | -0.2999 | -6.51956521739 | 4.6 | 6.55 | 2.92 | 16530098 | 4.51987897 | CS |
| 156 | -17.3299 | -80.1197411003 | 21.63 | 24.13 | 2.92 | 12853350 | 8.36311338 | CS |
| 260 | -15.6299 | -78.4239839438 | 19.93 | 25.5 | 2.92 | 9383667 | 10.44136376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.38 | 4.23 | 9835030 |
| 1732232400 | 4.24 | -0.02 | -0.47 | 4.21 | 4.36 | 4.19 | 10853412 |
| 1732146000 | 4.26 | -0.07 | -1.62 | 4.28 | 4.3099999 | 4.12 | 11413329 |
| 1732059600 | 4.33 | 0.12 | 2.85 | 4.21 | 4.365 | 4.18 | 10926371 |
| 1731973200 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.3099999 | 4.19 | 9415139 |
| 1731714000 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.38 | 4.2699999 | 6831538 |
| 1731627600 | 4.28 | -0.12 | -2.73 | 4.42 | 4.4201 | 4.28 | 10560120 |
| 1731541200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.465 | 4.32 | 10947130 |
| 1731454800 | 4.35 | -0.18 | -3.97 | 4.5 | 4.5 | 4.3099999 | 12500289 |
| 1731368400 | 4.53 | -0.38 | -7.74 | 4.94 | 4.95 | 4.51 | 14792984 |
| 1731109200 | 4.91 | 0.37 | 8.15 | 4.65 | 4.9893 | 4.61 | 20586168 |
| 1731022800 | 4.54 | -0.05 | -1.09 | 4.38 | 4.65 | 4.165 | 28736802 |
| 1730936400 | 4.59 | 0.03 | 0.66 | 4.58 | 4.68 | 4.44 | 11727482 |
| 1730850000 | 4.5599999 | -0.07 | -1.51 | 4.6 | 4.615 | 4.46 | 7822316 |
| 1730763600 | 4.63 | 0.12 | 2.66 | 4.51 | 4.65 | 4.48 | 7155420 |
| 1730500800 | 4.51 | -0.12 | -2.59 | 4.66 | 4.68 | 4.5 | 9568599 |
| 1730414400 | 4.63 | -0.08 | -1.70 | 4.72 | 4.765 | 4.6 | 7412158 |
| 1730328000 | 4.71 | 0.05 | 1.07 | 4.62 | 4.78 | 4.6 | 6515676 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.65 | 4.69 | 4.5199999 | 10841228 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.67 | 4.69 | 4.57 | 7478502 |
| 1729896000 | 4.62 | -0.31 | -6.29 | 4.93 | 5.03 | 4.6 | 9974378 |
| 1729809600 | 4.93 | 0.21 | 4.45 | 4.75 | 4.9687 | 4.74 | 12341832 |
| 1729723200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.74 | 4.62 | 6254056 |
| 1729636800 | 4.71 | -0.02 | -0.42 | 4.74 | 4.7699999 | 4.68 | 4637498 |
| 1729550400 | 4.73 | -0.26 | -5.21 | 4.96 | 4.965 | 4.72 | 8104615 |
| 1729291200 | 4.99 | 0.28 | 5.94 | 4.73 | 5.03 | 4.68 | 12143553 |
| 1729204800 | 4.71 | -0.02 | -0.42 | 4.68 | 4.74 | 4.635 | 7672265 |
| 1729118400 | 4.73 | 0.04 | 0.85 | 4.72 | 4.8099999 | 4.65 | 10281089 |
| 1729032000 | 4.69 | 0.16 | 3.53 | 4.57 | 4.7575 | 4.474 | 16429751 |
| 1728945600 | 4.53 | -0.22 | -4.63 | 4.69 | 4.72 | 4.43 | 23966702 |
| 1728686400 | 4.75 | -0.2 | -4.04 | 4.91 | 4.965 | 4.74 | 12658855 |
| 1728600000 | 4.95 | -0.21 | -4.07 | 5.13 | 5.16 | 4.8099999 | 18387715 |
| 1728513600 | 5.16 | -0.32 | -5.84 | 5.46 | 5.5 | 5.13 | 14120304 |
| 1728427200 | 5.48 | -0.09 | -1.62 | 5.5599999 | 5.6 | 5.43 | 6748209 |
| 1728340800 | 5.57 | -0.15 | -2.62 | 5.72 | 5.745 | 5.55 | 4715085 |
| 1728081600 | 5.72 | 0.04 | 0.70 | 5.67 | 5.76 | 5.61 | 7409169 |
| 1727995200 | 5.68 | 0.12 | 2.16 | 5.54 | 5.69 | 5.46 | 7139549 |
| 1727908800 | 5.5599999 | -0.21 | -3.64 | 5.72 | 5.735 | 5.55 | 8571991 |
| 1727822400 | 5.7699999 | -0.08 | -1.37 | 5.86 | 5.905 | 5.72 | 6527018 |
| 1727736000 | 5.85 | -0.1 | -1.68 | 5.93 | 5.9999 | 5.8 | 7281799 |
| 1727476800 | 5.95 | 0.05 | 0.85 | 5.95 | 6.0199999 | 5.875 | 6146977 |
| 1727390400 | 5.9 | -0.03 | -0.51 | 6 | 6.0132 | 5.88 | 6977694 |
| 1727304000 | 5.93 | -0.17 | -2.79 | 6.0599999 | 6.11 | 5.93 | 8984276 |
| 1727217600 | 6.1 | 0.22 | 3.74 | 5.91 | 6.18 | 5.9 | 11522907 |
| 1727131200 | 5.88 | 0.12 | 2.08 | 5.75 | 5.89 | 5.68 | 9012637 |
| 1726872000 | 5.76 | -0.01 | -0.17 | 5.8 | 6.005 | 5.73 | 20217625 |
| 1726785600 | 5.7699999 | -0.17 | -2.86 | 5.99 | 6.0199999 | 5.75 | 12714724 |
| 1726699200 | 5.94 | -0.3 | -4.81 | 5.93 | 6.13 | 5.765 | 17488568 |
| 1726612800 | 6.24 | -0.11 | -1.73 | 6.35 | 6.55 | 6.2 | 14043745 |
| 1726526400 | 6.35 | -0.02 | -0.31 | 6.4 | 6.465 | 6.13 | 23380884 |
| 1726267200 | 6.37 | 0.77 | 13.75 | 5.82 | 6.43 | 5.7699999 | 36517041 |
| 1726180800 | 5.6 | 0.78 | 16.18 | 5.5 | 5.745 | 5.0701 | 44625949 |
| 1726094400 | 4.82 | 0.02 | 0.42 | 4.7699999 | 4.8555 | 4.7 | 9446496 |
| 1726008000 | 4.8 | -0.19 | -3.81 | 4.95 | 4.96 | 4.67 | 10984198 |
| 1725921600 | 4.99 | 0.06 | 1.22 | 4.9 | 5.09 | 4.69 | 11881317 |
| 1725662400 | 4.93 | 0.04 | 0.82 | 4.92 | 5.03 | 4.82 | 10631449 |
| 1725576000 | 4.89 | 0.09 | 1.88 | 4.85 | 5.0599999 | 4.83 | 12400941 |
| 1725489600 | 4.8 | 0.24 | 5.26 | 4.5599999 | 4.8099999 | 4.5599999 | 10202983 |
| 1725403200 | 4.5599999 | 0.06 | 1.33 | 4.45 | 4.63 | 4.43 | 13415145 |
| 1725057600 | 4.5 | 0.07 | 1.58 | 4.45 | 4.54 | 4.43 | 11579221 |
| 1724971200 | 4.43 | 0.02 | 0.45 | 4.41 | 4.45 | 4.35 | 7083861 |
| 1724884800 | 4.41 | -0.02 | -0.45 | 4.4 | 4.42 | 4.36 | 7111279 |
| 1724798400 | 4.43 | 0.05 | 1.14 | 4.36 | 4.51 | 4.35 | 7094820 |
| 1724712000 | 4.38 | -0.13 | -2.88 | 4.51 | 4.53 | 4.33 | 11836856 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
