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 | 0.04 | 0.842105263158 | 4.75 | 4.84 | 4.75 | 92166 | 4.80672714 | CS |
| 4 | -0.29 | -5.70866141732 | 5.08 | 5.1 | 4.75 | 51755 | 4.9342822 | CS |
| 12 | -0.33 | -6.4453125 | 5.12 | 5.143 | 4.75 | 57343 | 5.00043817 | CS |
| 26 | -0.04 | -0.828157349896 | 4.83 | 5.21 | 4.74 | 74802 | 5.00474568 | CS |
| 52 | 0.16 | 3.45572354212 | 4.63 | 5.21 | 4.52 | 100130 | 4.7929055 | CS |
| 156 | -0.81 | -14.4642857143 | 5.6 | 5.83 | 4.48 | 103160 | 4.83365117 | CS |
| 260 | -0.99 | -17.1280276817 | 5.78 | 6.42 | 3.89 | 108651 | 5.14808415 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 55259 |
| 1736206800 | 4.79 | 0 | 0.00 | 4.78 | 4.8 | 4.78 | 28983 |
| 1735947600 | 4.79 | -0.03 | -0.62 | 4.8 | 4.815 | 4.7783 | 95688 |
| 1735861200 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.7699999 | 125652 |
| 1735688400 | 4.8099999 | -0.15 | -3.02 | 4.75 | 4.815 | 4.75 | 120158 |
| 1735602000 | 4.96 | -0.01 | -0.20 | 4.96 | 5 | 4.95 | 51077 |
| 1735342800 | 4.97 | -0.04 | -0.80 | 4.97 | 4.9863 | 4.9673999 | 39910 |
| 1735256400 | 5.01 | 0.01 | 0.26 | 4.97 | 5.04 | 4.97 | 54807 |
| 1735077840 | 4.997 | -0 | -0.06 | 4.98 | 5.001 | 4.95 | 30653 |
| 1734997200 | 5 | 0 | 0.00 | 4.99 | 5.0641 | 4.96 | 35850 |
| 1734738000 | 5 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.98 | 20134 |
| 1734651600 | 4.99 | -0.04 | -0.80 | 5.03 | 5.03 | 4.98 | 46371 |
| 1734565200 | 5.03 | 0.01 | 0.20 | 5.04 | 5.0675 | 5 | 61317 |
| 1734478800 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.035 | 5.0199999 | 56489 |
| 1734392400 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.07 | 5.0199999 | 48709 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.04 | 5.0418 | 5.0104 | 22994 |
| 1734046800 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.0618 | 5.05 | 25434 |
| 1733960400 | 5.08 | 0 | 0.00 | 5.07 | 5.0931 | 5.0561999 | 20337 |
| 1733874000 | 5.08 | 0.01 | 0.30 | 5.0599999 | 5.1 | 5.0599999 | 68799 |
| 1733787600 | 5.065 | 0.03 | 0.50 | 5.04 | 5.07 | 5.04 | 54609 |
| 1733528400 | 5.04 | 0.02 | 0.40 | 5.03 | 5.07 | 5.0294 | 46947 |
| 1733442000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.03 | 5 | 68737 |
| 1733355600 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.04 | 5.0199999 | 78413 |
| 1733269200 | 5.01 | 0.01 | 0.20 | 5 | 5.0199999 | 4.9903 | 61006 |
| 1733182800 | 5 | 0.01 | 0.20 | 5 | 5 | 4.9832 | 11306 |
| 1732917840 | 4.99 | 0.03 | 0.50 | 4.97 | 4.99 | 4.955 | 24328 |
| 1732750800 | 4.965 | 0.01 | 0.30 | 4.97 | 4.97 | 4.95 | 49646 |
| 1732664400 | 4.95 | -0.02 | -0.40 | 4.98 | 4.98 | 4.95 | 38275 |
| 1732578000 | 4.97 | 0.02 | 0.40 | 4.96 | 4.97 | 4.95 | 46940 |
| 1732318800 | 4.95 | 0.01 | 0.20 | 4.95 | 4.98 | 4.94 | 65055 |
| 1732232400 | 4.94 | -0.01 | -0.20 | 4.96 | 4.97 | 4.94 | 14751 |
| 1732146000 | 4.95 | 0.02 | 0.41 | 4.93 | 4.95 | 4.93 | 32307 |
| 1732059600 | 4.93 | -0.03 | -0.60 | 4.95 | 4.98 | 4.93 | 49224 |
| 1731973200 | 4.96 | 0 | 0.00 | 4.97 | 4.98 | 4.93 | 78655 |
| 1731714000 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.93 | 43363 |
| 1731627600 | 4.94 | 0 | 0.00 | 4.96 | 4.96 | 4.94 | 45263 |
| 1731541200 | 4.94 | -0.04 | -0.80 | 4.99 | 5 | 4.91 | 70887 |
| 1731454800 | 4.98 | -0.04 | -0.80 | 5.04 | 5.04 | 4.9706 | 38203 |
| 1731368400 | 5.0199999 | -0.04 | -0.79 | 5.08 | 5.11 | 5 | 117554 |
| 1731109200 | 5.0599999 | 0.04 | 0.80 | 5.03 | 5.08 | 5 | 49392 |
| 1731022800 | 5.0199999 | -0.07 | -1.38 | 5.11 | 5.12 | 5.0199999 | 82837 |
| 1730936400 | 5.09 | 0.03 | 0.59 | 5.07 | 5.09 | 5.05 | 120431 |
| 1730850000 | 5.0599999 | 0.03 | 0.60 | 5.04 | 5.0599999 | 5.0058 | 50957 |
| 1730763600 | 5.03 | -0.02 | -0.40 | 5.05 | 5.09 | 5.03 | 46333 |
| 1730500800 | 5.05 | 0.05 | 1.00 | 5.01 | 5.07 | 5.01 | 56953 |
| 1730414400 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 48070 |
| 1730328000 | 5.03 | 0.03 | 0.60 | 5.03 | 5.07 | 5.025 | 51206 |
| 1730241600 | 5 | -0.04 | -0.79 | 5.05 | 5.055 | 5 | 62992 |
| 1730155200 | 5.04 | -0.04 | -0.79 | 5.1 | 5.11 | 5.01 | 81048 |
| 1729896000 | 5.08 | 0.04 | 0.79 | 5.04 | 5.09 | 5.04 | 69710 |
| 1729809600 | 5.04 | 0.02 | 0.36 | 5.04 | 5.0751 | 5.0101 | 56898 |
| 1729723200 | 5.022 | -0.06 | -1.14 | 5.08 | 5.08 | 5.0199999 | 48651 |
| 1729636800 | 5.08 | 0.02 | 0.40 | 5.07 | 5.095 | 5.05 | 97691 |
| 1729550400 | 5.0599999 | -0.06 | -1.17 | 5.13 | 5.143 | 5.05 | 187562 |
| 1729291200 | 5.12 | 0.03 | 0.59 | 5.1 | 5.12 | 5.07 | 85465 |
| 1729204800 | 5.09 | -0.01 | -0.20 | 5.09 | 5.12 | 5.07 | 92052 |
| 1729118400 | 5.1 | 0.07 | 1.39 | 5.0599999 | 5.1 | 5.0599999 | 38552 |
| 1729032000 | 5.03 | -0.07 | -1.28 | 5.12 | 5.12 | 5.0227 | 28290 |
| 1728945600 | 5.0954 | -0.02 | -0.48 | 5.15 | 5.165 | 5.07 | 53705 |
| 1728686400 | 5.12 | 0.05 | 0.99 | 5.09 | 5.12 | 5.0277 | 57454 |
| 1728600000 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5.03 | 93207 |
| 1728513600 | 5.05 | 0.05 | 1.00 | 5.03 | 5.0599999 | 5 | 47831 |
| 1728427200 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0599999 | 5 | 55103 |
