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 | 0.175 | 3.7513397642 | 4.665 | 4.88 | 4.6 | 2736661 | 4.76137885 | DR |
| 4 | -0.14 | -2.81124497992 | 4.98 | 5.05 | 4.6 | 3128505 | 4.85168725 | DR |
| 12 | -0.12 | -2.41935483871 | 4.96 | 5.19 | 4.6 | 2637340 | 4.91249204 | DR |
| 26 | -0.41 | -7.80952380952 | 5.25 | 5.26 | 4.27 | 2387555 | 4.84274837 | DR |
| 52 | 0.8 | 19.801980198 | 4.04 | 5.27 | 3.83 | 2704229 | 4.59644382 | DR |
| 156 | 1.4 | 40.6976744186 | 3.44 | 5.27 | 2.26 | 4451377 | 3.47093017 | DR |
| 260 | 0.98 | 25.3886010363 | 3.86 | 5.27 | 1.78 | 5711331 | 3.24543082 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 4.8 | -0.07 | -1.44 | 4.73 | 4.8099999 | 4.73 | 2160465 |
| 1731973200 | 4.87 | 0.05 | 1.04 | 4.82 | 4.88 | 4.82 | 2560971 |
| 1731714000 | 4.82 | 0.12 | 2.55 | 4.8099999 | 4.83 | 4.785 | 3401062 |
| 1731627600 | 4.7 | 0.06 | 1.29 | 4.74 | 4.7699999 | 4.69 | 3061874 |
| 1731541200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.68 | 4.6 | 3044367 |
| 1731454800 | 4.66 | -0.13 | -2.71 | 4.76 | 4.76 | 4.64 | 2973714 |
| 1731368400 | 4.79 | 0.05 | 1.05 | 4.79 | 4.82 | 4.78 | 1702616 |
| 1731109200 | 4.74 | -0.11 | -2.27 | 4.78 | 4.79 | 4.72 | 2679042 |
| 1731022800 | 4.85 | 0.07 | 1.46 | 4.87 | 4.92 | 4.82 | 3972738 |
| 1730936400 | 4.78 | -0.26 | -5.16 | 4.74 | 4.78 | 4.69 | 6850291 |
| 1730850000 | 5.04 | 0.06 | 1.20 | 5.01 | 5.05 | 5 | 2689707 |
| 1730763600 | 4.98 | 0.03 | 0.61 | 5.04 | 5.05 | 4.97 | 2605183 |
| 1730500800 | 4.95 | 0.09 | 1.85 | 4.98 | 5 | 4.95 | 3121129 |
| 1730414400 | 4.86 | -0.02 | -0.41 | 4.92 | 4.94 | 4.85 | 3227477 |
| 1730328000 | 4.88 | 0.02 | 0.41 | 4.85 | 4.91 | 4.85 | 4618074 |
| 1730241600 | 4.86 | -0.14 | -2.80 | 4.88 | 4.9 | 4.83 | 3521743 |
| 1730155200 | 5 | 0.08 | 1.63 | 4.96 | 5.029 | 4.95 | 3146605 |
| 1729896000 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.915 | 2312814 |
| 1729809600 | 5 | 0.04 | 0.81 | 5.0199999 | 5.03 | 4.94 | 2919191 |
| 1729723200 | 4.96 | -0.06 | -1.20 | 4.98 | 5 | 4.94 | 3248102 |
| 1729636800 | 5.0199999 | -0.01 | -0.20 | 4.98 | 5.03 | 4.97 | 4961210 |
| 1729550400 | 5.03 | -0.01 | -0.20 | 5.03 | 5.05 | 4.97 | 5398246 |
| 1729291200 | 5.04 | 0.05 | 1.00 | 5.0199999 | 5.0599999 | 5.01 | 2053297 |
| 1729204800 | 4.99 | -0.02 | -0.40 | 5.01 | 5.026 | 4.965 | 2897087 |
| 1729118400 | 5.01 | -0.01 | -0.20 | 5.03 | 5.07 | 4.995 | 2109268 |
| 1729032000 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.08 | 5 | 2221636 |
| 1728945600 | 5.03 | 0.02 | 0.40 | 5.01 | 5.035 | 5 | 1385107 |
| 1728686400 | 5.01 | 0.04 | 0.80 | 4.97 | 5.0199999 | 4.965 | 1589247 |
| 1728600000 | 4.97 | 0 | 0.00 | 5 | 5 | 4.942 | 1568873 |
| 1728513600 | 4.97 | -0.04 | -0.80 | 4.94 | 5 | 4.93 | 1292502 |
| 1728427200 | 5.01 | 0 | 0.00 | 5.01 | 5.03 | 4.9837999 | 1533694 |
| 1728340800 | 5.01 | 0.06 | 1.21 | 5.0199999 | 5.03 | 4.97 | 3163085 |
| 1728081600 | 4.95 | 0.06 | 1.23 | 4.9 | 4.96 | 4.9 | 2269664 |
| 1727995200 | 4.89 | 0 | 0.00 | 4.85 | 4.91 | 4.83 | 3570709 |
| 1727908800 | 4.89 | 0.07 | 1.45 | 4.84 | 4.9 | 4.84 | 2627824 |
| 1727822400 | 4.82 | -0.28 | -5.49 | 4.9 | 4.915 | 4.775 | 4551252 |
| 1727736000 | 5.1 | -0.04 | -0.78 | 5.12 | 5.13 | 5.07 | 1320853 |
| 1727476800 | 5.14 | -0.03 | -0.58 | 5.17 | 5.19 | 5.13 | 2600225 |
| 1727390400 | 5.17 | 0.16 | 3.19 | 5.14 | 5.17 | 5.13 | 2772032 |
| 1727304000 | 5.01 | -0.06 | -1.18 | 5.1 | 5.1 | 5 | 2062679 |
| 1727217600 | 5.07 | 0.08 | 1.60 | 5.04 | 5.08 | 5.03 | 2578756 |
| 1727131200 | 4.99 | -0.09 | -1.77 | 5.03 | 5.04 | 4.98 | 1907899 |
| 1726872000 | 5.08 | -0.04 | -0.78 | 5.13 | 5.13 | 5.0599999 | 2205248 |
| 1726785600 | 5.12 | 0.09 | 1.79 | 5.09 | 5.13 | 5.045 | 2190960 |
| 1726699200 | 5.03 | 0.03 | 0.60 | 5.03 | 5.1 | 5 | 2720154 |
| 1726612800 | 5 | 0.03 | 0.60 | 5.03 | 5.03 | 4.97 | 2036660 |
| 1726526400 | 4.97 | 0.08 | 1.64 | 4.92 | 4.97 | 4.92 | 1544405 |
| 1726267200 | 4.89 | 0.1 | 2.09 | 4.84 | 4.92 | 4.84 | 1727546 |
| 1726180800 | 4.79 | 0.04 | 0.84 | 4.74 | 4.82 | 4.715 | 2159198 |
| 1726094400 | 4.75 | 0.05 | 1.06 | 4.7 | 4.76 | 4.63 | 3916673 |
| 1726008000 | 4.7 | -0.1 | -2.08 | 4.7699999 | 4.7699999 | 4.65 | 3469823 |
| 1725921600 | 4.8 | 0.06 | 1.27 | 4.7699999 | 4.83 | 4.7699999 | 2450810 |
| 1725662400 | 4.74 | -0.13 | -2.67 | 4.86 | 4.88 | 4.73 | 2761242 |
| 1725576000 | 4.87 | 0.05 | 1.04 | 4.9 | 4.92 | 4.8400999 | 2146147 |
| 1725489600 | 4.82 | 0.02 | 0.42 | 4.84 | 4.86 | 4.8 | 1411718 |
| 1725403200 | 4.8 | -0.18 | -3.61 | 4.85 | 4.88 | 4.78 | 1707050 |
| 1725057600 | 4.98 | 0.02 | 0.40 | 4.96 | 4.99 | 4.95 | 1768031 |
| 1724971200 | 4.96 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.94 | 2527918 |
| 1724884800 | 4.97 | 0.02 | 0.40 | 4.96 | 4.99 | 4.9401 | 2100400 |
| 1724798400 | 4.95 | 0.13 | 2.70 | 4.95 | 4.98 | 4.94 | 2310318 |
| 1724712000 | 4.82 | -0.04 | -0.82 | 4.83 | 4.86 | 4.8099999 | 1707519 |
| 1724452800 | 4.86 | 0.11 | 2.32 | 4.78 | 4.89 | 4.78 | 2967775 |
| 1724366400 | 4.75 | 0 | 0.00 | 4.75 | 4.78 | 4.735 | 2222130 |
| 1724280000 | 4.75 | 0.06 | 1.28 | 4.74 | 4.75 | 4.72 | 1319987 |
| 1724193600 | 4.69 | -0.07 | -1.47 | 4.71 | 4.73 | 4.69 | 1519306 |
