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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.09 | 0.06 | 1.49 | 4.04 | 4.1012 | 3.9302 | 52783 |
| 1737070800 | 4.03 | -0.01 | -0.25 | 4.01 | 4.143 | 4.01 | 20487 |
| 1736984400 | 4.04 | -0.11 | -2.65 | 4.2 | 4.2 | 4.03 | 75228 |
| 1736898000 | 4.15 | 0.12 | 2.98 | 4.03 | 4.24 | 4.03 | 101410 |
| 1736811600 | 4.03 | 0.2 | 5.22 | 3.89 | 4.03 | 3.853 | 43302 |
| 1736552400 | 3.83 | -0.06 | -1.42 | 3.8572 | 4.0599999 | 3.82 | 103022 |
| 1736379600 | 3.885 | 0.06 | 1.57 | 3.795 | 3.9 | 3.75 | 39807 |
| 1736293200 | 3.825 | 0.24 | 6.55 | 3.58 | 3.95 | 3.56 | 110314 |
| 1736206800 | 3.59 | 0.06 | 1.58 | 3.53 | 3.7699 | 3.53 | 93479 |
| 1735947600 | 3.5341 | -0.03 | -0.73 | 3.56 | 3.6062 | 3.475 | 39232 |
| 1735861200 | 3.56 | 0.04 | 1.14 | 3.55 | 3.6017 | 3.53 | 35468 |
| 1735688400 | 3.52 | -0.09 | -2.49 | 3.64 | 3.64 | 3.48 | 61216 |
| 1735602000 | 3.61 | -0.03 | -0.82 | 3.61 | 3.68 | 3.55 | 78769 |
| 1735342800 | 3.64 | -0.03 | -0.82 | 3.74 | 3.78 | 3.64 | 73745 |
| 1735256400 | 3.67 | 0.03 | 0.82 | 3.64 | 3.7281 | 3.6 | 49349 |
| 1735077840 | 3.64 | 0.07 | 1.96 | 3.59 | 3.64 | 3.59 | 47982 |
| 1734997200 | 3.57 | 0.12 | 3.48 | 3.5 | 3.59 | 3.45 | 70334 |
| 1734738000 | 3.45 | 0.05 | 1.47 | 3.435 | 3.575 | 3.435 | 50500 |
| 1734651600 | 3.4 | 0.12 | 3.66 | 3.3501 | 3.4918 | 3.3039 | 35331 |
| 1734565200 | 3.2799999 | -0.19 | -5.48 | 3.55 | 3.59 | 3.2599999 | 112013 |
| 1734478800 | 3.47 | -0.18 | -4.86 | 3.65 | 3.6501 | 3.41 | 165052 |
| 1734392400 | 3.6473 | -0.08 | -2.22 | 3.71 | 3.8 | 3.64 | 83781 |
| 1734133200 | 3.73 | -0.07 | -1.84 | 3.8175 | 3.8487 | 3.7 | 31810 |
| 1734046800 | 3.8 | 0.08 | 2.15 | 3.72 | 3.85 | 3.713 | 41221 |
| 1733960400 | 3.72 | 0.04 | 1.09 | 3.6747 | 3.75 | 3.6718 | 17868 |
| 1733874000 | 3.6799 | -0.05 | -1.39 | 3.7354 | 3.7489 | 3.6501 | 51661 |
| 1733787600 | 3.7318 | 0.01 | 0.32 | 3.71 | 3.7799 | 3.68 | 47273 |
| 1733528400 | 3.72 | -0.06 | -1.59 | 3.82 | 3.82 | 3.61 | 68721 |
| 1733442000 | 3.78 | -0.03 | -0.79 | 3.8106 | 3.8899 | 3.71 | 56069 |
| 1733355600 | 3.81 | -0.09 | -2.31 | 3.92 | 3.92 | 3.695 | 57575 |
| 1733269200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.97 | 3.9 | 25603 |
| 1733182800 | 3.92 | -0.07 | -1.75 | 3.9901 | 3.9905 | 3.9001 | 35859 |
| 1732917840 | 3.99 | -0.02 | -0.50 | 3.99 | 4.0329 | 3.98 | 18401 |
| 1732750800 | 4.01 | -0.03 | -0.69 | 4.015 | 4.05 | 3.95 | 38292 |
| 1732664400 | 4.038 | 0.06 | 1.46 | 3.98 | 4.038 | 3.95 | 29337 |
| 1732578000 | 3.98 | -0.04 | -1.00 | 3.98 | 4.05 | 3.96 | 38493 |
| 1732318800 | 4.0199999 | 0.03 | 0.81 | 3.9999 | 4.0364 | 3.98 | 21653 |
| 1732232400 | 3.9876 | -0.01 | -0.19 | 3.99 | 4.01 | 3.97 | 29035 |
| 1732146000 | 3.995 | -0.01 | -0.25 | 4 | 4.01 | 3.9701 | 40325 |
| 1732059600 | 4.005 | 0.02 | 0.63 | 3.945 | 4.05 | 3.945 | 93326 |
| 1731973200 | 3.98 | 0.03 | 0.76 | 3.91 | 4 | 3.8895 | 75404 |
| 1731714000 | 3.95 | -0.04 | -1.00 | 3.9436 | 3.99 | 3.94 | 46054 |
| 1731627600 | 3.99 | 0.1 | 2.57 | 3.93 | 3.99 | 3.9 | 25246 |
| 1731541200 | 3.89 | -0.01 | -0.26 | 3.9662 | 3.9662 | 3.8376 | 19368 |
| 1731454800 | 3.9 | 0.07 | 1.83 | 3.845 | 4 | 3.845 | 35895 |
| 1731368400 | 3.83 | -0.06 | -1.54 | 3.9176 | 3.9199 | 3.82 | 34731 |
| 1731109200 | 3.89 | 0.08 | 1.97 | 3.85 | 3.9 | 3.81 | 23118 |
| 1731022800 | 3.815 | 0.09 | 2.55 | 3.72 | 3.82 | 3.72 | 33987 |
| 1730936400 | 3.72 | -0.13 | -3.38 | 3.88 | 3.88 | 3.67 | 111220 |
| 1730850000 | 3.85 | 0.08 | 2.12 | 3.85 | 4.04 | 3.845 | 38938 |
| 1730763600 | 3.77 | -0.04 | -0.92 | 3.81 | 3.83 | 3.77 | 30167 |
| 1730500800 | 3.805 | -0.05 | -1.17 | 3.83 | 3.8899 | 3.8 | 37694 |
| 1730414400 | 3.85 | -0.05 | -1.28 | 3.87 | 3.9 | 3.81 | 54733 |
| 1730328000 | 3.9 | -0.14 | -3.47 | 4.07 | 4.12 | 3.9 | 139754 |
| 1730241600 | 4.04 | -0.02 | -0.49 | 4.045 | 4.08 | 4.01 | 48792 |
| 1730155200 | 4.0599999 | 0 | 0.00 | 3.9854 | 4.1 | 3.98 | 78804 |
| 1729896000 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.12 | 4.04 | 50283 |
| 1729809600 | 4.09 | 0.04 | 0.99 | 4.0666 | 4.1 | 4.05 | 34062 |
| 1729723200 | 4.05 | 0.02 | 0.50 | 4.05 | 4.08 | 3.98 | 56738 |
| 1729636800 | 4.03 | 0 | 0.00 | 4.045 | 4.0558 | 3.9901 | 25838 |
| 1729550400 | 4.03 | 0.03 | 0.75 | 4.05 | 4.12 | 3.95 | 123353 |
| 1729291200 | 4 | 0 | 0.00 | 4 | 4.03 | 3.95 | 58225 |
