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 | -0.0713 | -1.7959697733 | 3.97 | 3.98 | 3.855 | 876000 | 3.91980534 | CS |
| 4 | -0.0013 | -0.0333333333333 | 3.9 | 3.98 | 3.82 | 836626 | 3.90640569 | CS |
| 12 | -0.4013 | -9.33255813953 | 4.3 | 4.39 | 3.82 | 857857 | 4.03186785 | CS |
| 26 | -0.4913 | -11.1913439636 | 4.39 | 4.42 | 3.82 | 789768 | 4.14793544 | CS |
| 52 | -0.0813 | -2.04271356784 | 3.98 | 4.46 | 3.82 | 740054 | 4.16132898 | CS |
| 156 | -0.5913 | -13.1692650334 | 4.49 | 4.53 | 3.55 | 758753 | 4.0265079 | CS |
| 260 | -0.2713 | -6.50599520384 | 4.17 | 4.53 | 1.9 | 797742 | 3.96220422 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 3.89 | -0.02 | -0.51 | 3.89 | 3.9 | 3.855 | 1028114 |
| 1731627600 | 3.91 | 0 | 0.00 | 3.91 | 3.93 | 3.9 | 1090179 |
| 1731541200 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 628287 |
| 1731454800 | 3.93 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 862387 |
| 1731368400 | 3.97 | 0.02 | 0.51 | 3.97 | 3.98 | 3.95 | 771032 |
| 1731109200 | 3.95 | 0.01 | 0.25 | 3.94 | 3.97 | 3.93 | 737397 |
| 1731022800 | 3.94 | 0.04 | 1.03 | 3.92 | 3.94 | 3.89 | 1082320 |
| 1730936400 | 3.9 | -0.05 | -1.27 | 3.9 | 3.94 | 3.88 | 1589918 |
| 1730850000 | 3.95 | 0.03 | 0.77 | 3.92 | 3.97 | 3.9144 | 779028 |
| 1730763600 | 3.92 | -0.02 | -0.51 | 3.93 | 3.94 | 3.9 | 494612 |
| 1730500800 | 3.94 | 0.04 | 1.03 | 3.9 | 3.97 | 3.89 | 975213 |
| 1730414400 | 3.9 | 0.01 | 0.26 | 3.89 | 3.91 | 3.87 | 654232 |
| 1730328000 | 3.89 | 0.03 | 0.78 | 3.89 | 3.91 | 3.84 | 981786 |
| 1730241600 | 3.86 | -0.02 | -0.52 | 3.89 | 3.89 | 3.84 | 715396 |
| 1730155200 | 3.88 | -0.02 | -0.51 | 3.89 | 3.9 | 3.87 | 532042 |
| 1729896000 | 3.9 | 0 | 0.00 | 3.92 | 3.93 | 3.875 | 692330 |
| 1729809600 | 3.9 | 0.05 | 1.30 | 3.86 | 3.905 | 3.84 | 894697 |
| 1729723200 | 3.85 | -0.02 | -0.52 | 3.85 | 3.8877 | 3.82 | 686431 |
| 1729636800 | 3.87 | 0.02 | 0.52 | 3.86 | 3.89 | 3.85 | 633633 |
| 1729550400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 903476 |
| 1729291200 | 3.9 | 0 | 0.00 | 3.91 | 3.92 | 3.84 | 1476276 |
| 1729204800 | 3.9 | -0.03 | -0.76 | 3.93 | 3.94 | 3.9 | 595563 |
| 1729118400 | 3.93 | -0.03 | -0.76 | 3.94 | 3.95 | 3.91 | 762567 |
| 1729032000 | 3.96 | -0.03 | -0.75 | 4 | 4 | 3.95 | 766094 |
| 1728945600 | 3.99 | -0.02 | -0.50 | 4.01 | 4.0195 | 3.96 | 701032 |
| 1728686400 | 4.01 | 0.02 | 0.50 | 4.01 | 4.0199999 | 3.99 | 599953 |
| 1728600000 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.96 | 748776 |
| 1728513600 | 3.99 | -0.01 | -0.25 | 4 | 4.0199999 | 3.96 | 700665 |
| 1728427200 | 4 | 0.05 | 1.27 | 3.98 | 4.01 | 3.97 | 670052 |
| 1728340800 | 3.95 | 0.08 | 2.07 | 3.88 | 3.95 | 3.88 | 1180464 |
| 1728081600 | 3.87 | -0.09 | -2.27 | 3.95 | 3.96 | 3.845 | 2222921 |
| 1727995200 | 3.96 | -0.08 | -1.98 | 4.03 | 4.04 | 3.91 | 2033790 |
| 1727908800 | 4.04 | -0.01 | -0.25 | 4.05 | 4.0599999 | 4.03 | 566492 |
| 1727822400 | 4.05 | -0.02 | -0.49 | 4.07 | 4.09 | 4.03 | 844706 |
| 1727736000 | 4.07 | 0.05 | 1.24 | 4.03 | 4.08 | 4.01 | 1586829 |
| 1727476800 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.09 | 4 | 2009904 |
| 1727390400 | 4.09 | -0.06 | -1.45 | 4.15 | 4.18 | 4.05 | 2813490 |
| 1727304000 | 4.15 | -0.02 | -0.48 | 4.18 | 4.19 | 4.15 | 537813 |
| 1727217600 | 4.17 | 0.05 | 1.21 | 4.13 | 4.17 | 4.12 | 876445 |
| 1727131200 | 4.12 | -0.01 | -0.24 | 4.15 | 4.16 | 4.12 | 996664 |
| 1726872000 | 4.13 | -0.03 | -0.72 | 4.16 | 4.19 | 4.13 | 625403 |
| 1726785600 | 4.16 | -0.05 | -1.19 | 4.21 | 4.2199 | 4.16 | 1056433 |
| 1726699200 | 4.21 | -0.04 | -0.94 | 4.26 | 4.26 | 4.18 | 1068606 |
| 1726612800 | 4.25 | -0.1 | -2.30 | 4.3 | 4.3 | 4.23 | 971387 |
| 1726526400 | 4.35 | -0.01 | -0.23 | 4.37 | 4.37 | 4.33 | 592531 |
| 1726267200 | 4.36 | -0.02 | -0.46 | 4.38 | 4.39 | 4.34 | 546627 |
| 1726180800 | 4.38 | 0.04 | 0.92 | 4.33 | 4.38 | 4.33 | 603449 |
| 1726094400 | 4.34 | 0.01 | 0.23 | 4.33 | 4.345 | 4.32 | 266971 |
| 1726008000 | 4.33 | 0 | 0.00 | 4.34 | 4.37 | 4.3 | 222708 |
| 1725921600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.34 | 4.32 | 356366 |
| 1725662400 | 4.32 | 0.03 | 0.70 | 4.29 | 4.32 | 4.2840999 | 345967 |
| 1725576000 | 4.29 | 0.02 | 0.47 | 4.29 | 4.3099999 | 4.2701 | 643758 |
| 1725489600 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.3578 | 4.2699999 | 578133 |
| 1725403200 | 4.3 | 0 | 0.00 | 4.32 | 4.33 | 4.2699999 | 476297 |
| 1725057600 | 4.3 | -0.02 | -0.46 | 4.35 | 4.365 | 4.3 | 1009191 |
| 1724971200 | 4.32 | 0 | 0.00 | 4.33 | 4.34 | 4.3 | 419995 |
| 1724884800 | 4.32 | 0.04 | 0.93 | 4.29 | 4.32 | 4.28 | 393676 |
| 1724798400 | 4.28 | -0.04 | -0.93 | 4.32 | 4.32 | 4.2699999 | 505142 |
| 1724712000 | 4.32 | 0.01 | 0.23 | 4.3 | 4.32 | 4.29 | 507937 |
| 1724452800 | 4.3099999 | 0.06 | 1.41 | 4.29 | 4.3099999 | 4.26 | 396897 |
| 1724366400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3099999 | 4.24 | 522428 |
| 1724280000 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.3122999 | 4.2699999 | 546724 |
| 1724193600 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.3099999 | 4.2699999 | 648189 |
| 1724107200 | 4.29 | -0.07 | -1.61 | 4.35 | 4.37 | 4.29 | 838687 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
