Hot Features
프리미엄
Sthree (S8T)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.35458786936 | 3.215 | 3.215 | 3.215 | 1 | 3.215 | DE |
| 4 | -0.255 | -7.06371191136 | 3.61 | 3.61 | 3.185 | 391 | 3.36520913 | DE |
| 12 | -0.93 | -21.7036172695 | 4.285 | 4.285 | 3.095 | 1327 | 3.47241355 | DE |
| 26 | -1.145 | -25.4444444444 | 4.5 | 4.8 | 3.095 | 1313 | 3.91303988 | DE |
| 52 | -1.2049999 | -26.425436983 | 4.5599999 | 5.28 | 3.095 | 1107 | 4.39331402 | DE |
| 156 | -1.05 | -23.8365493757 | 4.405 | 5.28 | 3.095 | 1190 | 4.43421503 | DE |
| 260 | -1.05 | -23.8365493757 | 4.405 | 5.28 | 3.095 | 1190 | 4.43421503 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1737494820 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1737408420 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1737149220 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1737062820 | 3.215 | -0.08 | -2.28 | 3.215 | 3.215 | 3.215 | 1 |
| 1736976420 | 3.29 | 0.11 | 3.30 | 3.29 | 3.29 | 3.29 | 8 |
| 1736890020 | 3.185 | -0.15 | -4.35 | 3.185 | 3.185 | 3.185 | 2 |
| 1736803620 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1736544420 | 3.33 | -0.26 | -7.24 | 3.33 | 3.33 | 3.33 | 2000 |
| 1736458020 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1736371620 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1736285220 | 3.59 | 0.01 | 0.28 | 3.59 | 3.59 | 3.59 | 22 |
| 1736198820 | 3.58 | 0.38 | 11.70 | 3.61 | 3.61 | 3.58 | 310 |
| 1735939620 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1735853220 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1735594020 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1735334820 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1734989220 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1734730020 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1734643620 | 3.205 | 0.11 | 3.55 | 3.205 | 3.205 | 3.205 | 968 |
| 1734557220 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1734470820 | 3.095 | -0.04 | -1.12 | 3.095 | 3.095 | 3.095 | 1200 |
| 1734384420 | 3.13 | -0.19 | -5.58 | 3.3 | 3.3 | 3.13 | 3700 |
| 1734125220 | 3.315 | 0.12 | 3.59 | 3.3 | 3.315 | 3.295 | 7233 |
| 1734038820 | 3.2 | -1.09 | -25.32 | 4.26 | 4.26 | 3.12 | 3034 |
| 1733952420 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733866020 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733779620 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733520420 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733434020 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733347620 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733261220 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733174820 | 4.285 | 0.08 | 1.78 | 4.285 | 4.285 | 4.285 | 1500 |
| 1732915620 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732829220 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732742820 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732656420 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732570020 | 4.21 | 0.08 | 1.81 | 4.21 | 4.21 | 4.21 | 300 |
| 1732310820 | 4.135 | -0.04 | -0.84 | 4.135 | 4.135 | 4.135 | 300 |
| 1732224360 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1732137960 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1732051560 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1731965160 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1731705960 | 4.17 | -0.05 | -1.07 | 4.24 | 4.24 | 4.17 | 8 |
| 1731619620 | 4.215 | 0 | 0.00 | 4.215 | 4.215 | 4.215 | 0 |
| 1731533220 | 4.215 | 0 | 0.00 | 4.215 | 4.215 | 4.215 | 0 |
| 1731446820 | 4.215 | -0.04 | -0.82 | 4.215 | 4.215 | 4.215 | 800 |
| 1731360360 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731101160 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731014760 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730928360 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730841960 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730755560 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730496360 | 4.25 | -0.01 | -0.23 | 4.25 | 4.25 | 4.25 | 1261 |
| 1730409960 | 4.26 | -0.12 | -2.63 | 4.285 | 4.285 | 4.26 | 1239 |
| 1730323560 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1730237160 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1730150760 | 4.375 | 0.08 | 1.74 | 4.375 | 4.375 | 4.375 | 300 |
| 1729887960 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729801560 | 4.3 | -0.16 | -3.59 | 4.315 | 4.315 | 4.3 | 10053 |
| 1729666800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
