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 | 0.02 | 0.711743772242 | 2.81 | 2.92 | 2.72 | 380896 | 2.82287573 | CS |
| 4 | -0.27 | -8.70967741935 | 3.1 | 3.18 | 2.72 | 363130 | 2.90174631 | CS |
| 12 | -0.3 | -9.58466453674 | 3.13 | 3.44 | 2.72 | 428770 | 3.12709416 | CS |
| 26 | 0.03 | 1.07142857143 | 2.8 | 3.44 | 2.41 | 394821 | 2.94398404 | CS |
| 52 | 0.31 | 12.3015873016 | 2.52 | 3.44 | 1.99 | 393974 | 2.5983075 | CS |
| 156 | -0.66 | -18.9111747851 | 3.49 | 4.54 | 1.99 | 416384 | 3.05361679 | CS |
| 260 | -5.08 | -64.2225031606 | 7.91 | 8.17 | 1.8 | 612969 | 3.4517508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 2.83 | 0 | 0.00 | 2.79 | 2.86 | 2.77 | 282988 |
| 1738104000 | 2.83 | -0.05 | -1.74 | 2.86 | 2.86 | 2.81 | 276412 |
| 1738017600 | 2.88 | 0.04 | 1.41 | 2.82 | 2.92 | 2.82 | 360603 |
| 1737758400 | 2.84 | 0.04 | 1.43 | 2.79 | 2.92 | 2.79 | 566694 |
| 1737672000 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.74 | 375934 |
| 1737585600 | 2.75 | -0.08 | -2.83 | 2.81 | 2.81 | 2.72 | 324839 |
| 1737499200 | 2.83 | 0.02 | 0.71 | 2.81 | 2.84 | 2.79 | 286398 |
| 1737412800 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.83 | 2.7799999 | 199121 |
| 1737153600 | 2.8 | -0.01 | -0.36 | 2.82 | 2.83 | 2.77 | 468533 |
| 1737067200 | 2.81 | -0.06 | -2.09 | 2.86 | 2.87 | 2.81 | 386236 |
| 1736980800 | 2.87 | -0.03 | -1.03 | 2.95 | 2.96 | 2.86 | 732968 |
| 1736894400 | 2.9 | -0.04 | -1.36 | 2.92 | 2.96 | 2.89 | 395399 |
| 1736808000 | 2.94 | 0.01 | 0.34 | 2.9 | 2.97 | 2.9 | 328067 |
| 1736548800 | 2.93 | -0.07 | -2.33 | 2.98 | 3.04 | 2.91 | 385987 |
| 1736462400 | 3 | -0.01 | -0.33 | 2.95 | 3.0299999 | 2.95 | 159942 |
| 1736376000 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.0299999 | 2.98 | 203933 |
| 1736289600 | 3 | -0.04 | -1.32 | 3.0299999 | 3.05 | 3 | 376114 |
| 1736203200 | 3.04 | -0.05 | -1.62 | 3.09 | 3.12 | 3.04 | 427043 |
| 1735944000 | 3.09 | -0.06 | -1.90 | 3.13 | 3.18 | 3.09 | 355622 |
| 1735857600 | 3.15 | 0.04 | 1.29 | 3.1 | 3.17 | 3.1 | 289632 |
| 1735684800 | 3.11 | 0.1 | 3.32 | 3.0099999 | 3.13 | 3.0099999 | 310915 |
| 1735598400 | 3.0099999 | 0 | 0.00 | 2.96 | 3.0299999 | 2.95 | 359803 |
| 1735339200 | 3.0099999 | 0.01 | 0.33 | 3 | 3.07 | 2.98 | 547934 |
| 1735069200 | 3 | 0.04 | 1.35 | 2.94 | 3.02 | 2.93 | 455300 |
| 1734993600 | 2.96 | 0.02 | 0.68 | 2.92 | 2.96 | 2.92 | 254455 |
| 1734734400 | 2.94 | 0.01 | 0.34 | 2.91 | 2.99 | 2.9 | 497562 |
| 1734648000 | 2.93 | -0.08 | -2.66 | 2.99 | 3.04 | 2.91 | 743922 |
| 1734561600 | 3.0099999 | -0.11 | -3.53 | 3.08 | 3.13 | 3.0099999 | 394057 |
| 1734475200 | 3.12 | 0.04 | 1.30 | 3.05 | 3.12 | 3.02 | 647139 |
| 1734388800 | 3.08 | -0.07 | -2.22 | 3.1 | 3.18 | 3.08 | 349915 |
| 1734129600 | 3.15 | -0.07 | -2.17 | 3.21 | 3.21 | 3.14 | 361754 |
| 1734043200 | 3.22 | -0.1 | -3.01 | 3.3 | 3.32 | 3.19 | 434934 |
| 1733956800 | 3.32 | 0 | 0.00 | 3.31 | 3.36 | 3.3 | 387693 |
| 1733870400 | 3.32 | 0.04 | 1.22 | 3.2599999 | 3.39 | 3.2599999 | 456041 |
| 1733784000 | 3.2799999 | -0.08 | -2.38 | 3.35 | 3.36 | 3.22 | 503348 |
| 1733524800 | 3.36 | -0.03 | -0.88 | 3.38 | 3.44 | 3.35 | 1852420 |
| 1733438400 | 3.39 | 0.04 | 1.19 | 3.38 | 3.43 | 3.37 | 697644 |
| 1733352000 | 3.35 | -0.02 | -0.59 | 3.35 | 3.38 | 3.34 | 222420 |
| 1733265600 | 3.37 | 0.04 | 1.20 | 3.33 | 3.37 | 3.32 | 134934 |
| 1733179200 | 3.33 | -0.05 | -1.48 | 3.34 | 3.38 | 3.33 | 169682 |
| 1732920000 | 3.38 | 0.05 | 1.50 | 3.33 | 3.39 | 3.33 | 272344 |
| 1732833600 | 3.33 | 0 | 0.00 | 3.29 | 3.35 | 3.29 | 159023 |
| 1732747200 | 3.33 | 0.02 | 0.60 | 3.31 | 3.33 | 3.3 | 210886 |
| 1732660800 | 3.31 | -0.03 | -0.90 | 3.3 | 3.34 | 3.2799999 | 317629 |
| 1732574400 | 3.34 | 0.09 | 2.77 | 3.27 | 3.35 | 3.25 | 656136 |
| 1732315200 | 3.25 | -0.06 | -1.81 | 3.33 | 3.33 | 3.24 | 263932 |
| 1732228800 | 3.31 | 0.04 | 1.22 | 3.2599999 | 3.35 | 3.22 | 227802 |
| 1732142400 | 3.27 | -0.05 | -1.51 | 3.2799999 | 3.31 | 3.25 | 577111 |
| 1732056000 | 3.32 | 0.15 | 4.73 | 3.18 | 3.32 | 3.17 | 495167 |
| 1731969600 | 3.17 | -0.18 | -5.37 | 3.33 | 3.35 | 3.15 | 464481 |
| 1731710400 | 3.35 | 0.06 | 1.82 | 3.2599999 | 3.35 | 3.2599999 | 245058 |
| 1731624000 | 3.29 | -0.07 | -2.08 | 3.31 | 3.43 | 3.29 | 532126 |
| 1731537600 | 3.36 | 0.19 | 5.99 | 3.15 | 3.37 | 3.15 | 1026813 |
| 1731451200 | 3.17 | 0.01 | 0.32 | 3.17 | 3.2 | 3.13 | 232541 |
| 1731364800 | 3.16 | 0.1 | 3.27 | 3.05 | 3.2 | 3.05 | 412187 |
| 1731105600 | 3.06 | -0.1 | -3.16 | 3.04 | 3.13 | 2.99 | 302991 |
| 1731019200 | 3.16 | -0.02 | -0.63 | 3.24 | 3.29 | 3.14 | 793198 |
| 1730932800 | 3.18 | 0.05 | 1.60 | 3.13 | 3.2 | 3.12 | 569139 |
| 1730846400 | 3.13 | 0.1 | 3.30 | 3.0299999 | 3.14 | 3.0299999 | 1285037 |
| 1730760000 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.09 | 3.0299999 | 269261 |
| 1730497200 | 3.06 | 0.05 | 1.66 | 2.99 | 3.13 | 2.99 | 552754 |
| 1730410800 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.02 | 2.99 | 249891 |
| 1730324400 | 3 | 0.04 | 1.35 | 2.96 | 3.02 | 2.96 | 122654 |
