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 | 0.315 | 6.90789473684 | 4.56 | 5.16 | 4.53 | 286203 | 4.91596204 | CS |
| 4 | 0.845 | 20.9677419355 | 4.03 | 5.16 | 3.93 | 257025 | 4.6036405 | CS |
| 12 | 0.4823 | 10.9795797573 | 4.3927 | 5.16 | 3.73 | 216540 | 4.29148464 | CS |
| 26 | -0.055 | -1.11561866126 | 4.93 | 5.16 | 3.56 | 227661 | 4.27944307 | CS |
| 52 | -1.625 | -25 | 6.5 | 6.855 | 3.56 | 266199 | 4.89083735 | CS |
| 156 | -13.355 | -73.2583653319 | 18.23 | 20.64 | 3.56 | 336108 | 9.95276507 | CS |
| 260 | -8.625 | -63.8888888889 | 13.5 | 26.98 | 3.56 | 444257 | 14.68738819 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 5.0199999 | 0.07 | 1.41 | 5.01 | 5.13 | 4.91 | 220785 |
| 1740181200 | 4.95 | -0.08 | -1.59 | 5.15 | 5.16 | 4.795 | 401659 |
| 1740094800 | 5.03 | 0.28 | 5.89 | 4.76 | 5.08 | 4.74 | 372173 |
| 1740008400 | 4.75 | 0.03 | 0.64 | 4.74 | 4.85 | 4.665 | 214451 |
| 1739922000 | 4.72 | 0.21 | 4.66 | 4.5599999 | 4.7393 | 4.53 | 221945 |
| 1739576400 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.54 | 4.47 | 52751 |
| 1739490000 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.5599999 | 4.41 | 94085 |
| 1739403600 | 4.45 | -0.15 | -3.26 | 4.5599999 | 4.6014 | 4.44 | 62216 |
| 1739317200 | 4.6 | 0.11 | 2.45 | 4.5 | 4.69 | 4.452 | 124804 |
| 1739230800 | 4.49 | 0.03 | 0.67 | 4.45 | 4.68 | 4.4142 | 224170 |
| 1738971600 | 4.46 | -0.03 | -0.67 | 4.49 | 4.55 | 4.37 | 261160 |
| 1738885200 | 4.49 | -0.07 | -1.54 | 4.5199999 | 4.72 | 4.46 | 183902 |
| 1738798800 | 4.5599999 | -0.05 | -1.08 | 4.58 | 4.63 | 4.44 | 253884 |
| 1738712400 | 4.61 | 0.03 | 0.66 | 4.61 | 4.6499 | 4.43 | 272740 |
| 1738626000 | 4.58 | 0.53 | 13.09 | 4.75 | 4.99 | 4.53 | 1450615 |
| 1738366800 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.1002 | 3.98 | 186614 |
| 1738280400 | 4.01 | -0.05 | -1.23 | 4.09 | 4.09 | 3.975 | 88865 |
| 1738194000 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.17 | 4.0199999 | 98604 |
| 1738107600 | 4.07 | 0.05 | 1.24 | 4.03 | 4.075 | 3.93 | 165919 |
| 1738021200 | 4.0199999 | -0.11 | -2.66 | 4.04 | 4.09 | 3.96 | 162534 |
| 1737762000 | 4.13 | 0.06 | 1.47 | 4.0599999 | 4.19 | 4.03 | 133554 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
