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 | -0.005 | -0.087260034904 | 5.73 | 5.73 | 5.71 | 1681915 | 5.71460343 | CS |
| 4 | 0.715 | 14.2714570858 | 5.01 | 5.8 | 4.77 | 1726785 | 5.65129866 | CS |
| 12 | 1.095 | 23.6501079914 | 4.63 | 5.8 | 3.165 | 937122 | 5.07951794 | CS |
| 26 | 0.335 | 6.21521335807 | 5.39 | 6.85 | 3.165 | 715961 | 5.11819413 | CS |
| 52 | -11.265 | -66.3037080636 | 16.99 | 17.44 | 3.165 | 658212 | 7.3681946 | CS |
| 156 | -58.895 | -91.1405137728 | 64.62 | 78.9 | 3.165 | 589189 | 25.03799444 | CS |
| 260 | -134.265 | -95.910422173 | 139.99 | 188.14 | 3.165 | 538700 | 59.66391742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.71 | 981545 |
| 1740008400 | 5.71 | -0.01 | -0.17 | 5.72 | 5.72 | 5.71 | 3721981 |
| 1739922000 | 5.72 | 0.01 | 0.18 | 5.72 | 5.73 | 5.71 | 1133940 |
| 1739576400 | 5.71 | -0.01 | -0.17 | 5.73 | 5.73 | 5.71 | 890192 |
| 1739490000 | 5.72 | 0 | 0.00 | 5.73 | 5.73 | 5.71 | 1099697 |
| 1739403600 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 1156555 |
| 1739317200 | 5.72 | 0 | 0.00 | 5.73 | 5.74 | 5.71 | 2132055 |
| 1739230800 | 5.72 | 0 | 0.00 | 5.74 | 5.75 | 5.71 | 1864247 |
| 1738971600 | 5.72 | 0 | 0.00 | 5.71 | 5.7699999 | 5.7 | 3601885 |
| 1738885200 | 5.72 | 0.7 | 13.94 | 5.04 | 5.8 | 5.04 | 12726065 |
| 1738798800 | 5.0199999 | -0.11 | -2.14 | 5.19 | 5.2 | 5 | 162621 |
| 1738712400 | 5.13 | 0.15 | 3.01 | 4.94 | 5.22 | 4.94 | 274901 |
| 1738626000 | 4.98 | -0.09 | -1.78 | 4.82 | 5.0599999 | 4.7699999 | 311031 |
| 1738366800 | 5.07 | -0.14 | -2.69 | 5.24 | 5.2506 | 5.005 | 409609 |
| 1738280400 | 5.21 | 0.15 | 2.96 | 5.16 | 5.47 | 5.09 | 541448 |
| 1738194000 | 5.0599999 | 0.07 | 1.40 | 4.98 | 5.105 | 4.93 | 339606 |
| 1738107600 | 4.99 | -0.02 | -0.40 | 5.03 | 5.08 | 4.835 | 554890 |
| 1738021200 | 5.01 | -0.15 | -2.91 | 5.11 | 5.345 | 4.995 | 343196 |
| 1737762000 | 5.16 | 0.26 | 5.31 | 5.01 | 5.22 | 4.995 | 499909 |
| 1737675600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737589200 | 4.9 | 0.22 | 4.70 | 4.67 | 5.04 | 4.63 | 712990 |
| 1737502800 | 4.68 | 0.11 | 2.41 | 4.725 | 4.73 | 4.4866 | 340747 |
| 1737157200 | 4.57 | 0.07 | 1.56 | 4.6 | 4.66 | 4.44 | 388855 |
| 1737070800 | 4.5 | 0.26 | 6.13 | 4.26 | 4.565 | 4.216 | 743808 |
| 1736984400 | 4.24 | 0.54 | 14.59 | 3.74 | 4.3099999 | 3.7 | 1314695 |
| 1736898000 | 3.7 | -0.33 | -8.19 | 4.11 | 4.11 | 3.64 | 704206 |
| 1736811600 | 4.03 | 0.74 | 22.49 | 3.71 | 4.09 | 3.565 | 1528845 |
| 1736552400 | 3.29 | -0.2 | -5.73 | 3.38 | 3.43 | 3.165 | 673343 |
| 1736379600 | 3.49 | -0.1 | -2.79 | 3.555 | 3.59 | 3.42 | 537260 |
| 1736293200 | 3.59 | -0.21 | -5.53 | 3.88 | 3.985 | 3.52 | 470542 |
| 1736206800 | 3.8 | 0.09 | 2.43 | 3.76 | 3.87 | 3.73 | 373870 |
| 1735947600 | 3.71 | 0 | 0.00 | 3.71 | 3.94 | 3.68 | 631894 |
| 1735861200 | 3.71 | -0.01 | -0.27 | 3.825 | 3.88 | 3.64 | 332357 |
| 1735688400 | 3.72 | 0 | 0.00 | 3.76 | 3.9 | 3.72 | 336303 |
| 1735602000 | 3.72 | 0 | 0.00 | 3.68 | 3.82 | 3.6 | 366721 |
| 1735342800 | 3.72 | -0.33 | -8.15 | 4.0199999 | 4.13 | 3.69 | 363128 |
| 1735256400 | 4.05 | 0.08 | 2.02 | 3.93 | 4.0911 | 3.9 | 303284 |
| 1735077840 | 3.97 | 0.2 | 5.31 | 3.77 | 4.01 | 3.68 | 235622 |
| 1734997200 | 3.77 | -0.02 | -0.53 | 3.69 | 3.8257 | 3.62 | 344074 |
| 1734738000 | 3.79 | 0.2 | 5.57 | 3.59 | 4 | 3.59 | 698749 |
| 1734651600 | 3.59 | -0.15 | -4.01 | 3.8855 | 3.9 | 3.56 | 562022 |
| 1734565200 | 3.74 | -0.31 | -7.65 | 4.1 | 4.11 | 3.71 | 451462 |
| 1734478800 | 4.05 | -0.1 | -2.41 | 4.135 | 4.24 | 4.05 | 660341 |
| 1734392400 | 4.15 | 0.08 | 1.97 | 4.05 | 4.29 | 4.029 | 319724 |
| 1734133200 | 4.07 | -0.15 | -3.55 | 4.14 | 4.18 | 3.9237 | 455754 |
| 1734046800 | 4.22 | -0.09 | -2.09 | 4.3263 | 4.43 | 4.22 | 233365 |
| 1733960400 | 4.3099999 | -0.03 | -0.69 | 4.315 | 4.335 | 4.14 | 311545 |
| 1733874000 | 4.34 | -0.01 | -0.23 | 4.4017 | 4.45 | 4.195 | 243382 |
| 1733787600 | 4.35 | 0.16 | 3.82 | 4.1849999 | 4.44 | 4.1311 | 276635 |
| 1733528400 | 4.19 | 0.12 | 2.95 | 4.124 | 4.21 | 3.99 | 427402 |
| 1733442000 | 4.07 | -0.07 | -1.69 | 4.0599999 | 4.165 | 3.98 | 548334 |
| 1733355600 | 4.14 | -0.12 | -2.82 | 4.325 | 4.35 | 4.05 | 464426 |
| 1733269200 | 4.26 | -0.01 | -0.23 | 4.18 | 4.3 | 4.0599999 | 556099 |
| 1733182800 | 4.2699999 | -0.33 | -7.17 | 4.49 | 4.5298999 | 4.21 | 530670 |
| 1732917840 | 4.6 | 0.02 | 0.44 | 4.695 | 4.695 | 4.46 | 155981 |
| 1732750800 | 4.58 | 0.26 | 6.02 | 4.42 | 4.61 | 4.42 | 339223 |
| 1732664400 | 4.32 | -0.23 | -5.05 | 4.47 | 4.5944 | 4.28 | 393647 |
| 1732578000 | 4.55 | 0.03 | 0.66 | 4.63 | 4.82 | 4.54 | 582111 |
| 1732318800 | 4.5199999 | 0.16 | 3.67 | 4.355 | 4.63 | 4.32 | 537962 |
| 1732232400 | 4.36 | 0.13 | 3.07 | 4.25 | 4.47 | 4.2 | 420645 |
