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 | -0.055 | -2.01096892139 | 2.735 | 2.78 | 2.55 | 2840650 | 2.66713944 | DR |
| 4 | -0.49 | -15.4574132492 | 3.17 | 3.33 | 2.55 | 3027564 | 2.93634226 | DR |
| 12 | -1.25 | -31.8066157761 | 3.93 | 4.045 | 2.55 | 2179077 | 3.27810832 | DR |
| 26 | -1.37 | -33.8271604938 | 4.05 | 4.506 | 2.55 | 1649750 | 3.59388571 | DR |
| 52 | -2.77 | -50.8256880734 | 5.45 | 6.345 | 2.55 | 1520241 | 4.39018548 | DR |
| 156 | 0.18 | 7.2 | 2.5 | 6.345 | 2.13 | 1426025 | 3.52674159 | DR |
| 260 | -3.45 | -56.2805872757 | 6.13 | 6.68 | 1.97 | 1460234 | 3.57044488 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.68 | 0.03 | 1.13 | 2.7 | 2.75 | 2.665 | 3423400 |
| 1734651600 | 2.65 | 0.08 | 3.11 | 2.62 | 2.69 | 2.61 | 3132899 |
| 1734565200 | 2.57 | -0.18 | -6.55 | 2.68 | 2.69 | 2.55 | 3230414 |
| 1734478800 | 2.75 | 0.05 | 1.85 | 2.71 | 2.7784 | 2.685 | 3441862 |
| 1734392400 | 2.7 | -0.11 | -3.91 | 2.75 | 2.7799999 | 2.69 | 1109834 |
| 1734133200 | 2.81 | -0.12 | -4.10 | 2.87 | 2.88 | 2.8 | 2267126 |
| 1734046800 | 2.93 | -0.19 | -6.09 | 3.02 | 3.02 | 2.89 | 2484650 |
| 1733960400 | 3.12 | 0.07 | 2.30 | 3.0299999 | 3.1974 | 2.985 | 4160985 |
| 1733874000 | 3.05 | 0.14 | 4.81 | 3.06 | 3.08 | 3.0099999 | 2922043 |
| 1733787600 | 2.91 | -0.02 | -0.68 | 2.98 | 2.9981 | 2.9 | 1831393 |
| 1733528400 | 2.93 | -0.12 | -3.93 | 3.02 | 3.02 | 2.89 | 1998741 |
| 1733442000 | 3.05 | 0.09 | 3.04 | 3.09 | 3.11 | 3.04 | 2353819 |
| 1733355600 | 2.96 | 0 | 0.00 | 2.93 | 3.0099999 | 2.915 | 3157679 |
| 1733269200 | 2.96 | -0.01 | -0.34 | 2.93 | 2.97 | 2.9118 | 3084857 |
| 1733182800 | 2.97 | 0.02 | 0.68 | 2.9 | 2.99 | 2.87 | 4625119 |
| 1732917840 | 2.95 | -0.11 | -3.59 | 2.8 | 3 | 2.8 | 4201846 |
| 1732750800 | 3.06 | -0.2 | -6.13 | 3.2 | 3.22 | 3.04 | 3734048 |
| 1732664400 | 3.2599999 | 0.09 | 2.84 | 3.2599999 | 3.33 | 3.225 | 4403225 |
| 1732578000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.205 | 3.15 | 2599286 |
| 1732318800 | 3.18 | 0.03 | 0.95 | 3.13 | 3.19 | 3.1 | 2411662 |
| 1732232400 | 3.15 | -0.09 | -2.78 | 3.12 | 3.1883 | 3.12 | 4532046 |
| 1732146000 | 3.24 | 0.02 | 0.62 | 3.23 | 3.3 | 3.23 | 1614984 |
| 1732059600 | 3.22 | -0.02 | -0.62 | 3.23 | 3.2599999 | 3.195 | 3183211 |
| 1731973200 | 3.24 | -0.16 | -4.71 | 3.3 | 3.345 | 3.23 | 4513247 |
| 1731714000 | 3.4 | 0.03 | 0.89 | 3.4 | 3.47 | 3.39 | 1159486 |
| 1731627600 | 3.37 | -0.21 | -5.87 | 3.51 | 3.565 | 3.36 | 3851570 |
| 1731541200 | 3.58 | 0.02 | 0.56 | 3.58 | 3.6 | 3.49 | 2704245 |
| 1731454800 | 3.56 | -0.04 | -1.11 | 3.53 | 3.59 | 3.52 | 2487043 |
| 1731368400 | 3.6 | -0.01 | -0.28 | 3.55 | 3.6 | 3.5315 | 1082981 |
| 1731109200 | 3.61 | -0.07 | -1.90 | 3.59 | 3.63 | 3.5203 | 1875245 |
| 1731022800 | 3.68 | -0.13 | -3.41 | 3.81 | 3.81 | 3.67 | 2740598 |
| 1730936400 | 3.81 | 0.09 | 2.42 | 3.72 | 3.83 | 3.69 | 2978091 |
| 1730850000 | 3.72 | 0.03 | 0.81 | 3.66 | 3.74 | 3.64 | 2030315 |
| 1730763600 | 3.69 | 0.19 | 5.43 | 3.64 | 3.705 | 3.64 | 1488711 |
| 1730500800 | 3.5 | -0.12 | -3.31 | 3.58 | 3.59 | 3.485 | 1460839 |
| 1730414400 | 3.62 | 0 | 0.00 | 3.61 | 3.64 | 3.57 | 1588726 |
| 1730328000 | 3.62 | -0.05 | -1.36 | 3.66 | 3.685 | 3.61 | 1224882 |
| 1730241600 | 3.67 | -0.01 | -0.27 | 3.73 | 3.75 | 3.63 | 2031472 |
| 1730155200 | 3.68 | 0.14 | 3.95 | 3.6 | 3.72 | 3.59 | 1880294 |
| 1729896000 | 3.54 | -0.08 | -2.21 | 3.59 | 3.6 | 3.53 | 1271325 |
| 1729809600 | 3.62 | 0.06 | 1.69 | 3.55 | 3.62 | 3.53 | 1018399 |
| 1729723200 | 3.56 | -0.03 | -0.84 | 3.55 | 3.57 | 3.5137 | 1448985 |
| 1729636800 | 3.59 | -0.07 | -1.91 | 3.67 | 3.67 | 3.57 | 1688210 |
| 1729550400 | 3.66 | 0 | 0.00 | 3.66 | 3.67 | 3.62 | 1466233 |
| 1729291200 | 3.66 | -0.02 | -0.54 | 3.72 | 3.73 | 3.64 | 934311 |
| 1729204800 | 3.68 | -0.05 | -1.34 | 3.63 | 3.7 | 3.63 | 932990 |
| 1729118400 | 3.73 | 0.07 | 1.91 | 3.63 | 3.77 | 3.625 | 2050665 |
| 1729032000 | 3.66 | -0.08 | -2.14 | 3.71 | 3.73 | 3.6425 | 1683836 |
| 1728945600 | 3.74 | 0.02 | 0.54 | 3.69 | 3.77 | 3.665 | 1656087 |
| 1728686400 | 3.72 | -0.03 | -0.80 | 3.69 | 3.72 | 3.665 | 916095 |
| 1728600000 | 3.75 | 0.04 | 1.08 | 3.71 | 3.77 | 3.675 | 876854 |
| 1728513600 | 3.71 | -0.07 | -1.85 | 3.71 | 3.73 | 3.6625 | 845023 |
| 1728427200 | 3.78 | -0.05 | -1.31 | 3.78 | 3.84 | 3.7618 | 933818 |
| 1728340800 | 3.83 | -0.05 | -1.29 | 3.87 | 3.94 | 3.82 | 1402124 |
| 1728081600 | 3.88 | 0.04 | 1.04 | 3.85 | 3.88 | 3.82 | 1020919 |
| 1727995200 | 3.84 | -0.11 | -2.78 | 3.83 | 3.86 | 3.77 | 830309 |
| 1727908800 | 3.95 | 0.03 | 0.77 | 4.03 | 4.045 | 3.95 | 695539 |
| 1727822400 | 3.92 | 0.04 | 1.03 | 3.92 | 3.98 | 3.895 | 1279289 |
| 1727736000 | 3.88 | -0.07 | -1.77 | 3.93 | 3.946 | 3.8763 | 1630427 |
| 1727476800 | 3.95 | 0.05 | 1.28 | 3.9 | 3.96 | 3.865 | 1057935 |
| 1727390400 | 3.9 | 0.08 | 2.09 | 3.84 | 3.915 | 3.84 | 962744 |
| 1727304000 | 3.82 | -0.11 | -2.80 | 3.93 | 3.93 | 3.81 | 1322021 |
| 1727217600 | 3.93 | 0.12 | 3.15 | 3.89 | 3.96 | 3.85 | 1587606 |
| 1727131200 | 3.81 | -0.04 | -1.04 | 3.82 | 3.85 | 3.79 | 1050356 |
