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 | 0.21 | 5.07246376812 | 4.14 | 4.35 | 3.78 | 4421 | 4.14049622 | CS |
| 4 | -0.66 | -13.1736526946 | 5.01 | 5.2 | 3.78 | 2607 | 4.34108398 | CS |
| 12 | -1.09 | -20.0367647059 | 5.44 | 5.85 | 3.78 | 1774 | 4.73083684 | CS |
| 26 | -4.05 | -48.2142857143 | 8.4 | 9 | 3.78 | 1842 | 5.15347056 | CS |
| 52 | -4.05 | -48.2142857143 | 8.4 | 9 | 3.78 | 1842 | 5.15347056 | CS |
| 156 | -4.05 | -48.2142857143 | 8.4 | 9 | 3.78 | 1842 | 5.15347056 | CS |
| 260 | -4.05 | -48.2142857143 | 8.4 | 9 | 3.78 | 1842 | 5.15347056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.25 | 0 | 0.00 | 4.21 | 4.3 | 4.21 | 1501 |
| 1732574400 | 4.25 | 0.13 | 3.16 | 4.23 | 4.25 | 4.14 | 3366 |
| 1732315200 | 4.12 | 0.06 | 1.48 | 4.23 | 4.23 | 4.0599999 | 1530 |
| 1732228800 | 4.0599999 | -0.14 | -3.33 | 4 | 4.0599999 | 3.78 | 10260 |
| 1732142400 | 4.2 | 0.02 | 0.48 | 4.14 | 4.2 | 3.95 | 5450 |
| 1732056000 | 4.18 | -0.05 | -1.18 | 4.03 | 4.47 | 4.03 | 6160 |
| 1731969600 | 4.23 | -0.13 | -2.98 | 4.3099999 | 4.32 | 4.23 | 2026 |
| 1731710400 | 4.36 | -0.24 | -5.22 | 4.59 | 4.59 | 4.35 | 1000 |
| 1731624000 | 4.6 | 0.14 | 3.14 | 4.71 | 4.8 | 4.32 | 3600 |
| 1731537600 | 4.46 | 0.52 | 13.20 | 4.24 | 4.6 | 4.22 | 1781 |
| 1731451200 | 3.94 | -0.81 | -17.05 | 4.63 | 4.73 | 3.78 | 5661 |
| 1731364800 | 4.75 | 0 | 0.00 | 4.74 | 4.75 | 4.74 | 575 |
| 1731105600 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.8099999 | 4.75 | 653 |
| 1731019200 | 4.8099999 | -0.29 | -5.69 | 4.9 | 5.05 | 4.8 | 650 |
| 1730932800 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 5 | 397 |
| 1730846400 | 5.01 | -0.19 | -3.65 | 5.1 | 5.2 | 4.9 | 1601 |
| 1730760000 | 5.2 | 0.16 | 3.17 | 4.98 | 5.2 | 4.91 | 3187 |
| 1730497200 | 5.04 | 0.1 | 2.02 | 4.98 | 5.04 | 4.9 | 2001 |
| 1730410800 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 19 |
| 1730324400 | 4.94 | -0.1 | -1.98 | 5.01 | 5.05 | 4.92 | 723 |
| 1730238000 | 5.04 | 0.09 | 1.82 | 4.91 | 5.04 | 4.9 | 1187 |
| 1730151600 | 4.95 | 0 | 0.00 | 5 | 5 | 4.95 | 814 |
| 1729892400 | 4.95 | -0.09 | -1.79 | 5.1 | 5.15 | 4.95 | 2560 |
| 1729806000 | 5.04 | 0.09 | 1.82 | 4.95 | 5.2 | 4.95 | 1617 |
| 1729719600 | 4.95 | -0.08 | -1.59 | 5.04 | 5.04 | 4.95 | 3057 |
| 1729633200 | 5.03 | 0 | 0.00 | 5.1 | 5.15 | 5 | 1570 |
| 1729546800 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 4 |
| 1729287600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 136 |
| 1729201200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.11 | 5.03 | 1020 |
| 1729114800 | 5.09 | -0.11 | -2.12 | 5.22 | 5.22 | 5.08 | 2910 |
| 1729028400 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 278 |
| 1728682800 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 286 |
| 1728596400 | 5.15 | 0.05 | 0.98 | 5.2 | 5.2 | 5.12 | 400 |
| 1728510000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1728423600 | 5.1 | 0.05 | 0.99 | 5.1 | 5.2 | 5.1 | 902 |
| 1728337200 | 5.05 | -0.06 | -1.17 | 5 | 5.1 | 5 | 1176 |
| 1728078000 | 5.11 | 0.11 | 2.20 | 5 | 5.2 | 5 | 1711 |
| 1727991600 | 5 | -0.03 | -0.60 | 5.15 | 5.15 | 5 | 1200 |
| 1727905200 | 5.03 | -0.15 | -2.90 | 5.16 | 5.16 | 5.03 | 795 |
| 1727818800 | 5.18 | 0.15 | 2.98 | 5.2 | 5.2 | 5 | 1300 |
| 1727730000 | 5.03 | -0.17 | -3.27 | 5.0199999 | 5.03 | 5.0199999 | 1000 |
| 1727473200 | 5.2 | -0.13 | -2.44 | 5.33 | 5.33 | 5.0199999 | 1045 |
| 1727386800 | 5.33 | 0.13 | 2.50 | 5.25 | 5.33 | 5.25 | 406 |
| 1727300400 | 5.2 | 0.2 | 4.00 | 5 | 5.2 | 5 | 220 |
| 1727214000 | 5 | -0.13 | -2.53 | 4.93 | 5.2 | 4.93 | 2318 |
| 1727127600 | 5.13 | -0.43 | -7.73 | 5.4 | 5.4 | 4.66 | 9470 |
| 1726868400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 95 |
| 1726782000 | 5.5599999 | 0.06 | 1.09 | 5.69 | 5.85 | 5.5 | 1900 |
| 1726695600 | 5.5 | -0.07 | -1.26 | 5.55 | 5.55 | 5.5 | 203 |
| 1726609200 | 5.57 | -0.23 | -3.97 | 5.7 | 5.7 | 5.57 | 200 |
| 1726522800 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 100 |
| 1726263600 | 5.7 | 0.3 | 5.56 | 5.65 | 5.7 | 5.5 | 838 |
| 1726177200 | 5.4 | -0.15 | -2.70 | 5.6 | 5.6 | 5.29 | 1122 |
| 1726090800 | 5.55 | -0.03 | -0.54 | 5.49 | 5.59 | 5.49 | 901 |
| 1726004400 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1725918000 | 5.58 | 0.15 | 2.76 | 5.5199999 | 5.58 | 5.42 | 1065 |
| 1725658800 | 5.43 | 0.38 | 7.52 | 5.25 | 5.43 | 5.15 | 1400 |
| 1725572400 | 5.05 | -0.15 | -2.88 | 5.3099999 | 5.44 | 5.05 | 2000 |
| 1725486000 | 5.2 | -0.18 | -3.35 | 5.44 | 5.44 | 5.12 | 1771 |
| 1725399600 | 5.38 | -0.02 | -0.37 | 5.3099999 | 5.38 | 5.3099999 | 614 |
| 1725054000 | 5.4 | 0.3 | 5.88 | 4.98 | 5.4 | 4.98 | 2700 |
| 1724967600 | 5.1 | 0.26 | 5.37 | 5.1 | 5.1 | 5.1 | 1400 |
| 1724881200 | 4.84 | -0.59 | -10.87 | 5.39 | 5.49 | 4.84 | 4731 |
| 1724794800 | 5.43 | -2.69 | -33.13 | 6.45 | 6.45 | 5.15 | 11953 |
