Hot Features
프리미엄
Ercros (CRS1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.845070422535 | 3.55 | 3.55 | 3.5 | 197 | 3.54619289 | DE |
| 4 | -0.06 | -1.67597765363 | 3.58 | 3.58 | 3.5 | 1525 | 3.55881067 | DE |
| 12 | -0.02 | -0.564971751412 | 3.54 | 3.715 | 3.5 | 1703 | 3.62613045 | DE |
| 26 | 0.015 | 0.427960057061 | 3.505 | 3.97 | 3.445 | 1649 | 3.7114479 | DE |
| 52 | 1.04 | 41.935483871 | 2.48 | 3.97 | 2.275 | 1521 | 3.26484861 | DE |
| 156 | 0.415 | 13.3655394525 | 3.105 | 3.97 | 2.275 | 1396 | 3.16775916 | DE |
| 260 | 0.415 | 13.3655394525 | 3.105 | 3.97 | 2.275 | 1396 | 3.16775916 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.5 | -0.05 | -1.41 | 3.5 | 3.5 | 3.5 | 30 |
| 1732829220 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1732742820 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1732656420 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1732570020 | 3.55 | -0.01 | -0.28 | 3.55 | 3.55 | 3.55 | 364 |
| 1732310820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1732224420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1732138020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1732051620 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731965220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731706020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731619620 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731533220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731446820 | 3.56 | -0.06 | -1.66 | 3.58 | 3.58 | 3.56 | 4180 |
| 1731360360 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731101160 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731014760 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730928360 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730841960 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730755560 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1730496360 | 3.62 | -0.05 | -1.36 | 3.62 | 3.62 | 3.62 | 6929 |
| 1730406420 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730320020 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730233620 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730147220 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1729888020 | 3.67 | 0.01 | 0.27 | 3.67 | 3.67 | 3.67 | 1000 |
| 1729801560 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 10 |
| 1729715160 | 3.68 | -0.04 | -0.94 | 3.68 | 3.68 | 3.68 | 85 |
| 1729628760 | 3.715 | 0 | 0.00 | 3.715 | 3.715 | 3.715 | 0 |
| 1729542360 | 3.715 | 0.22 | 6.14 | 3.715 | 3.715 | 3.715 | 4000 |
| 1729283220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729196820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729110420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729024020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728937620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728678420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728592020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728505620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728419220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728332820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728073620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727987220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727900820 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 410 |
| 1727814420 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727728020 | 3.54 | -0.24 | -6.23 | 3.54 | 3.54 | 3.54 | 25 |
| 1727468760 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1727382360 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1727295960 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1727209560 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1727123160 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726863960 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726777560 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726691160 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726604760 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726518360 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726259160 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726172760 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726086360 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725999960 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725913560 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725654360 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725567960 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725481560 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725395160 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725308760 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
