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 | 0.3935 | 9.96202531646 | 3.95 | 4.3435 | 3.905 | 122582 | 4.09782373 | CS |
| 4 | 0.4935 | 12.8181818182 | 3.85 | 4.3884 | 3.83 | 171991 | 4.08353686 | CS |
| 12 | -0.0865 | -1.95259593679 | 4.43 | 4.61 | 3.56 | 274189 | 3.99246727 | CS |
| 26 | -0.5065 | -10.4432989691 | 4.85 | 5.975 | 3.56 | 233098 | 4.43029635 | CS |
| 52 | -2.6765 | -38.1267806268 | 7.02 | 7.1 | 3.56 | 278718 | 5.11900957 | CS |
| 156 | -13.3065 | -75.3909348442 | 17.65 | 20.64 | 3.56 | 345310 | 10.43327006 | CS |
| 260 | -11.3465 | -72.316762269 | 15.69 | 26.98 | 3.56 | 447257 | 14.75830434 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1737589200 | 4.07 | -0.1 | -2.40 | 4.16 | 4.18 | 4.0599999 | 92441 |
| 1737502800 | 4.17 | 0.01 | 0.24 | 4.11 | 4.19 | 4.04 | 117905 |
| 1737157200 | 4.16 | 0.15 | 3.74 | 4.05 | 4.2 | 4.05 | 124340 |
| 1737070800 | 4.01 | 0.06 | 1.52 | 3.95 | 4.04 | 3.905 | 155640 |
| 1736984400 | 3.95 | 0.06 | 1.54 | 3.98 | 4.03 | 3.92 | 92924 |
| 1736898000 | 3.89 | -0.01 | -0.26 | 3.9 | 3.94 | 3.83 | 126425 |
| 1736811600 | 3.9 | -0.08 | -2.01 | 3.94 | 3.95 | 3.84 | 103227 |
| 1736552400 | 3.98 | -0.05 | -1.24 | 3.99 | 4.0599999 | 3.865 | 189773 |
| 1736379600 | 4.03 | -0.14 | -3.36 | 4.13 | 4.14 | 3.988 | 126975 |
| 1736293200 | 4.17 | -0.01 | -0.24 | 4.2 | 4.23 | 4.075 | 141077 |
| 1736206800 | 4.18 | -0.04 | -0.95 | 4.28 | 4.3884 | 4.16 | 147847 |
| 1735947600 | 4.22 | 0.2 | 4.98 | 4.0599999 | 4.225 | 4.03 | 132369 |
| 1735861200 | 4.0199999 | 0 | 0.00 | 4.04 | 4.18 | 4.01 | 149707 |
| 1735688400 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.095 | 3.9552 | 194247 |
| 1735602000 | 4.01 | -0.14 | -3.37 | 4.09 | 4.09 | 3.97 | 269849 |
| 1735342800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2699999 | 4.09 | 319402 |
| 1735256400 | 4.2 | 0.34 | 8.81 | 3.85 | 4.22 | 3.85 | 439707 |
| 1735077840 | 3.86 | -0.05 | -1.28 | 3.91 | 3.94 | 3.84 | 259859 |
| 1734997200 | 3.91 | 0.04 | 1.03 | 3.87 | 3.95 | 3.84 | 457188 |
| 1734738000 | 3.87 | 0.1 | 2.65 | 3.83 | 3.87 | 3.75 | 359574 |
| 1734651600 | 3.77 | -0.05 | -1.31 | 3.87 | 3.87 | 3.73 | 207116 |
| 1734565200 | 3.82 | -0.16 | -4.02 | 3.98 | 4.01 | 3.785 | 199736 |
| 1734478800 | 3.98 | -0.05 | -1.24 | 3.95 | 4 | 3.92 | 161596 |
| 1734392400 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.09 | 3.975 | 196479 |
| 1734133200 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 3.935 | 141042 |
| 1734046800 | 4.03 | -0.12 | -2.89 | 4.15 | 4.15 | 4 | 125009 |
| 1733960400 | 4.15 | 0.02 | 0.48 | 4.15 | 4.17 | 4.0199999 | 176922 |
| 1733874000 | 4.13 | -0.03 | -0.72 | 4.19 | 4.2 | 4.07 | 125670 |
| 1733787600 | 4.16 | 0.05 | 1.22 | 4.12 | 4.325 | 4.12 | 378882 |
| 1733528400 | 4.11 | -0.15 | -3.52 | 4.28 | 4.2984 | 4.11 | 221364 |
| 1733442000 | 4.26 | -0.29 | -6.37 | 4.5199999 | 4.53 | 4.21 | 215871 |
| 1733355600 | 4.55 | 0.11 | 2.48 | 4.44 | 4.61 | 4.4349999 | 188338 |
| 1733269200 | 4.44 | -0.03 | -0.67 | 4.43 | 4.57 | 4.21 | 258080 |
| 1733182800 | 4.47 | 0.15 | 3.47 | 4.28 | 4.54 | 4.28 | 226372 |
| 1732917840 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.38 | 4.25 | 188633 |
| 1732750800 | 4.25 | 0.14 | 3.41 | 4.11 | 4.2999 | 4.075 | 360762 |
| 1732664400 | 4.11 | 0.12 | 3.01 | 3.96 | 4.12 | 3.955 | 276276 |
| 1732578000 | 3.99 | 0.13 | 3.37 | 3.89 | 4.0199999 | 3.88 | 311109 |
| 1732318800 | 3.86 | 0.19 | 5.18 | 3.63 | 3.885 | 3.62 | 161093 |
| 1732232400 | 3.67 | 0.03 | 0.82 | 3.64 | 3.7501 | 3.6041 | 226412 |
| 1732146000 | 3.64 | -0.01 | -0.27 | 3.64 | 3.67 | 3.56 | 170526 |
| 1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 383656 |
| 1731973200 | 3.73 | -0.01 | -0.27 | 3.71 | 3.79 | 3.71 | 153829 |
| 1731714000 | 3.74 | -0.13 | -3.36 | 3.82 | 3.86 | 3.705 | 297694 |
| 1731627600 | 3.87 | -0.04 | -1.02 | 3.92 | 3.92 | 3.835 | 221143 |
| 1731541200 | 3.91 | 0.05 | 1.30 | 3.87 | 4 | 3.825 | 171138 |
| 1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 319181 |
| 1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 335368 |
| 1731109200 | 3.93 | -0.09 | -2.24 | 3.96 | 4.0199999 | 3.93 | 249211 |
| 1731022800 | 4.0199999 | 0.12 | 3.08 | 3.92 | 4.045 | 3.92 | 240641 |
| 1730936400 | 3.9 | -0.18 | -4.41 | 4.14 | 4.16 | 3.89 | 350243 |
| 1730850000 | 4.08 | 0.26 | 6.81 | 3.82 | 4.15 | 3.78 | 460081 |
| 1730763600 | 3.82 | 0 | 0.00 | 3.84 | 3.89 | 3.79 | 599025 |
| 1730500800 | 3.82 | -0.59 | -13.38 | 4.4 | 4.4488 | 3.8 | 2200832 |
| 1730414400 | 4.41 | -0.07 | -1.56 | 4.43 | 4.58 | 4.35 | 580600 |
| 1730328000 | 4.48 | -0.02 | -0.44 | 4.51 | 4.55 | 4.34 | 476373 |
| 1730241600 | 4.5 | -0.14 | -3.02 | 4.78 | 4.83 | 4.48 | 1552963 |
| 1730155200 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 102179 |
| 1729896000 | 4.75 | -0.05 | -1.04 | 4.85 | 4.88 | 4.72 | 77534 |
| 1729809600 | 4.8 | 0.01 | 0.21 | 4.85 | 4.93 | 4.72 | 112639 |
