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 | 0.11 | 2.53456221198 | 4.34 | 4.545 | 4.21 | 410502 | 4.35440518 | CS |
| 4 | 0.31 | 7.48792270531 | 4.14 | 4.545 | 3.84 | 295198 | 4.23466425 | CS |
| 12 | 0.36 | 8.80195599022 | 4.09 | 5.16 | 3.84 | 269996 | 4.35366131 | CS |
| 26 | -1.23 | -21.6549295775 | 5.68 | 5.97 | 3.84 | 348282 | 4.7595884 | CS |
| 52 | 0.34 | 8.27250608273 | 4.11 | 6.195 | 3.84 | 389897 | 5.13985186 | CS |
| 156 | 2.29 | 106.018518519 | 2.16 | 6.195 | 1 | 612128 | 2.99273571 | CS |
| 260 | -5.4 | -54.8223350254 | 9.85 | 12.08 | 1 | 1065937 | 3.3844528 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.5 | 0.16 | 3.69 | 4.3 | 4.545 | 4.3 | 134895 |
| 1732059600 | 4.34 | 0.02 | 0.46 | 4.3 | 4.39 | 4.28 | 1092646 |
| 1731973200 | 4.32 | 0.03 | 0.70 | 4.25 | 4.3459 | 4.21 | 328112 |
| 1731714000 | 4.29 | -0.11 | -2.50 | 4.38 | 4.4114 | 4.21 | 138779 |
| 1731627600 | 4.4 | 0.07 | 1.62 | 4.34 | 4.53 | 4.34 | 358080 |
| 1731541200 | 4.33 | 0.2 | 4.84 | 4.01 | 4.37 | 3.84 | 816848 |
| 1731454800 | 4.13 | -0.27 | -6.14 | 4.45 | 4.47 | 4.13 | 247732 |
| 1731368400 | 4.4 | 0.2 | 4.76 | 4.25 | 4.49 | 4.235 | 329773 |
| 1731109200 | 4.2 | 0.03 | 0.72 | 4.2 | 4.25 | 4.07 | 211067 |
| 1731022800 | 4.17 | 0.13 | 3.22 | 4.04 | 4.21 | 4.04 | 251047 |
| 1730936400 | 4.04 | -0.04 | -0.98 | 4.11 | 4.2484 | 4.04 | 229330 |
| 1730850000 | 4.08 | 0.1 | 2.51 | 3.97 | 4.08 | 3.97 | 227715 |
| 1730763600 | 3.98 | -0.06 | -1.49 | 4 | 4.1 | 3.97 | 188604 |
| 1730500800 | 4.04 | 0.04 | 1.00 | 4 | 4.11 | 3.97 | 275656 |
| 1730414400 | 4 | -0.08 | -1.96 | 4.04 | 4.1 | 3.95 | 236400 |
| 1730328000 | 4.08 | 0.06 | 1.49 | 3.99 | 4.1 | 3.9612 | 194851 |
| 1730241600 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.0599999 | 3.96 | 182316 |
| 1730155200 | 4.08 | -0.15 | -3.55 | 4.18 | 4.24 | 4.0599999 | 96467 |
| 1729896000 | 4.23 | 0.03 | 0.71 | 4.22 | 4.3 | 4.17 | 171232 |
| 1729809600 | 4.2 | 0.02 | 0.48 | 4.14 | 4.225 | 4.11 | 192405 |
| 1729723200 | 4.18 | -0.02 | -0.48 | 4.15 | 4.2 | 4.08 | 174124 |
| 1729636800 | 4.2 | 0.02 | 0.48 | 4.18 | 4.23 | 4.11 | 263334 |
| 1729550400 | 4.18 | -0.12 | -2.79 | 4.29 | 4.3 | 4.11 | 295945 |
| 1729291200 | 4.3 | 0 | 0.00 | 4.3 | 4.32 | 4.18 | 254960 |
| 1729204800 | 4.3 | -0.02 | -0.46 | 4.26 | 4.3099999 | 4.17 | 285083 |
| 1729118400 | 4.32 | 0 | 0.00 | 4.28 | 4.41 | 4.25 | 388614 |
| 1729032000 | 4.32 | -0.18 | -4.00 | 4.41 | 4.49 | 4.24 | 146492 |
| 1728945600 | 4.5 | -0.06 | -1.32 | 4.51 | 4.602 | 4.44 | 339442 |
| 1728686400 | 4.5599999 | -0.24 | -5.00 | 4.74 | 4.8099999 | 4.5599999 | 102668 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.8 | 4.8193 | 4.66 | 81495 |
| 1728513600 | 4.8099999 | 0 | 0.00 | 4.8 | 4.93 | 4.7468 | 103324 |
| 1728427200 | 4.8099999 | 0.18 | 3.89 | 4.6 | 4.86 | 4.5 | 244645 |
| 1728340800 | 4.63 | 0.22 | 4.99 | 4.37 | 4.65 | 4.37 | 226275 |
| 1728081600 | 4.41 | 0.01 | 0.23 | 4.38 | 4.43 | 4.26 | 165255 |
| 1727995200 | 4.4 | 0.02 | 0.46 | 4.3099999 | 4.5199999 | 4.3099999 | 97888 |
| 1727908800 | 4.38 | -0.12 | -2.67 | 4.48 | 4.51 | 4.34 | 90131 |
| 1727822400 | 4.5 | 0 | 0.00 | 4.46 | 4.57 | 4.46 | 60706 |
| 1727736000 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5599999 | 4.465 | 99972 |
| 1727476800 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.6595 | 4.5165 | 68410 |
| 1727390400 | 4.57 | -0.17 | -3.59 | 4.72 | 4.75 | 4.57 | 132896 |
| 1727304000 | 4.74 | -0.17 | -3.46 | 4.85 | 4.92 | 4.65 | 185598 |
| 1727217600 | 4.91 | -0.08 | -1.60 | 5 | 5.16 | 4.91 | 254998 |
| 1727131200 | 4.99 | 0.42 | 9.19 | 4.5599999 | 5 | 4.545 | 474424 |
| 1726872000 | 4.57 | 0.16 | 3.63 | 4.45 | 4.6 | 4.3627 | 414421 |
| 1726785600 | 4.41 | -0.09 | -2.00 | 4.59 | 4.6 | 4.34 | 152313 |
| 1726699200 | 4.5 | -0.17 | -3.64 | 4.63 | 4.63 | 4.5 | 177097 |
| 1726612800 | 4.67 | 0.2 | 4.47 | 4.44 | 4.74 | 4.43 | 265566 |
| 1726526400 | 4.47 | 0.16 | 3.71 | 4.26 | 4.5 | 4.26 | 281539 |
| 1726267200 | 4.3099999 | -0.18 | -4.01 | 4.54 | 4.5599999 | 4.29 | 157975 |
| 1726180800 | 4.49 | 0.06 | 1.35 | 4.42 | 4.53 | 4.39 | 324387 |
| 1726094400 | 4.43 | 0.2 | 4.73 | 4.16 | 4.45 | 4.16 | 1454010 |
| 1726008000 | 4.23 | 0.06 | 1.44 | 4.16 | 4.24 | 4.09 | 397865 |
| 1725921600 | 4.17 | -0.02 | -0.48 | 4.19 | 4.21 | 4.08 | 194420 |
| 1725662400 | 4.19 | 0.05 | 1.21 | 4.14 | 4.19 | 4.0599999 | 376517 |
| 1725576000 | 4.14 | -0.05 | -1.19 | 4.16 | 4.18 | 4.05 | 202403 |
| 1725489600 | 4.19 | 0.21 | 5.28 | 3.94 | 4.23 | 3.94 | 585948 |
| 1725403200 | 3.98 | -0.14 | -3.40 | 4.08 | 4.09 | 3.94 | 244146 |
| 1725057600 | 4.12 | 0.02 | 0.49 | 4.1 | 4.15 | 4.09 | 75623 |
| 1724971200 | 4.1 | 0.01 | 0.24 | 4.09 | 4.13 | 4.0599999 | 184926 |
| 1724884800 | 4.09 | -0.12 | -2.85 | 4.16 | 4.18 | 4.04 | 160533 |
| 1724798400 | 4.21 | -0.11 | -2.55 | 4.34 | 4.34 | 4.2001 | 73831 |
| 1724712000 | 4.32 | 0 | 0.00 | 4.34 | 4.37 | 4.2918 | 98723 |
| 1724452800 | 4.32 | 0.06 | 1.41 | 4.21 | 4.37 | 4.21 | 98280 |
| 1724366400 | 4.26 | 0 | 0.00 | 4.3 | 4.38 | 4.26 | 153119 |
| 1724280000 | 4.26 | 0.1 | 2.40 | 4.2 | 4.3 | 4.2 | 238969 |
