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 | -0.08 | -1.43369175627 | 5.58 | 5.6 | 5.45 | 12245 | 5.55937526 | CS |
| 4 | -0.25 | -4.34782608696 | 5.75 | 5.75 | 5.09 | 9858 | 5.47072563 | CS |
| 12 | 0.35 | 6.79611650485 | 5.15 | 7.05 | 5.09 | 10497 | 5.93489709 | CS |
| 26 | 1.21 | 28.2051282051 | 4.29 | 7.05 | 3.5 | 6967 | 5.52032338 | CS |
| 52 | 2.43 | 79.1530944625 | 3.07 | 7.05 | 2.75 | 5090 | 5.21160056 | CS |
| 156 | 3.93 | 250.318471338 | 1.57 | 7.05 | 1.57 | 1792 | 5.1057909 | CS |
| 260 | 3.93 | 250.318471338 | 1.57 | 7.05 | 1.57 | 1082 | 5.1057909 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 5.51 | -0.09 | -1.61 | 5.6 | 5.6 | 5.51 | 10900 |
| 1738190400 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 16600 |
| 1738104000 | 5.55 | -0.03 | -0.54 | 5.57 | 5.57 | 5.45 | 24925 |
| 1738017600 | 5.58 | 0.04 | 0.72 | 5.58 | 5.59 | 5.57 | 6700 |
| 1737758400 | 5.54 | -0.05 | -0.89 | 5.58 | 5.59 | 5.54 | 2100 |
| 1737672000 | 5.59 | 0.01 | 0.18 | 5.59 | 5.59 | 5.58 | 22500 |
| 1737585600 | 5.58 | 0.03 | 0.54 | 5.59 | 5.59 | 5.5199999 | 2800 |
| 1737499200 | 5.55 | 0.16 | 2.97 | 5.53 | 5.55 | 5.5 | 9300 |
| 1737412800 | 5.39 | 0.04 | 0.75 | 5.35 | 5.39 | 5.35 | 1511 |
| 1737153600 | 5.35 | 0.1 | 1.90 | 5.35 | 5.35 | 5.25 | 26100 |
| 1737067200 | 5.25 | -0.15 | -2.78 | 5.41 | 5.45 | 5.16 | 16090 |
| 1736980800 | 5.4 | 0.25 | 4.85 | 5.41 | 5.55 | 5.39 | 9400 |
| 1736894400 | 5.15 | -0.35 | -6.36 | 5.59 | 5.59 | 5.15 | 7650 |
| 1736808000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.39 | 3226 |
| 1736548800 | 5.5 | 0.07 | 1.29 | 5.5 | 5.5599999 | 5.4 | 16632 |
| 1736462400 | 5.43 | 0.08 | 1.50 | 5.33 | 5.43 | 5.09 | 9580 |
| 1736376000 | 5.35 | -0.15 | -2.73 | 5.5 | 5.5 | 5.35 | 3400 |
| 1736289600 | 5.5 | -0.1 | -1.79 | 5.63 | 5.63 | 5.5 | 3430 |
| 1736203200 | 5.6 | -0.1 | -1.75 | 5.69 | 5.69 | 5.6 | 810 |
| 1735944000 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.7 | 3500 |
| 1735857600 | 5.75 | 0.3 | 5.50 | 5.7 | 5.75 | 5.7 | 4700 |
| 1735684800 | 5.45 | -0.01 | -0.18 | 5.7 | 5.7 | 5.45 | 9470 |
| 1735598400 | 5.46 | 0.09 | 1.68 | 5.61 | 5.61 | 5.46 | 428 |
| 1735339200 | 5.37 | -0.37 | -6.45 | 5.87 | 5.89 | 5.37 | 4516 |
| 1735069200 | 5.74 | 0.31 | 5.71 | 5.54 | 5.88 | 5.51 | 25582 |
| 1734993600 | 5.43 | -0.68 | -11.13 | 6.13 | 6.15 | 5.33 | 18723 |
| 1734734400 | 6.11 | 0.09 | 1.50 | 6.11 | 6.18 | 6.11 | 5200 |
| 1734648000 | 6.0199999 | -0.04 | -0.66 | 6.0199999 | 6.37 | 6 | 6830 |
| 1734561600 | 6.0599999 | -0.25 | -3.96 | 6.3 | 6.4 | 6.0599999 | 7523 |
| 1734475200 | 6.3099999 | -0.43 | -6.38 | 6.71 | 6.71 | 6.3099999 | 14595 |
| 1734388800 | 6.74 | -0.26 | -3.71 | 6.9 | 6.96 | 6.65 | 12164 |
| 1734129600 | 7 | 0.1 | 1.45 | 6.98 | 7 | 6.65 | 3962 |
| 1734043200 | 6.9 | 0.1 | 1.47 | 6.71 | 6.9 | 6.71 | 4981 |
| 1733956800 | 6.8 | -0.2 | -2.86 | 6.99 | 7 | 6.8 | 26185 |
| 1733870400 | 7 | 0.29 | 4.32 | 6.99 | 7 | 6.72 | 17157 |
| 1733784000 | 6.71 | 0.23 | 3.55 | 6.2 | 6.8 | 6.2 | 4355 |
| 1733524800 | 6.48 | -0.01 | -0.15 | 6.47 | 6.48 | 6.47 | 5900 |
| 1733438400 | 6.49 | 0.08 | 1.25 | 6.5 | 6.5 | 6.47 | 1000 |
| 1733352000 | 6.41 | -0.39 | -5.74 | 6.81 | 6.82 | 5.98 | 11522 |
| 1733265600 | 6.8 | -0.1 | -1.45 | 6.9 | 7.05 | 6.8 | 11106 |
| 1733179200 | 6.9 | 0.3 | 4.55 | 6.59 | 6.9 | 6.59 | 1502 |
| 1732920000 | 6.6 | 0 | 0.00 | 6.61 | 6.61 | 6.41 | 1700 |
| 1732833600 | 6.6 | 0.21 | 3.29 | 6.4 | 6.6 | 6.4 | 5350 |
| 1732747200 | 6.39 | 0.14 | 2.24 | 6.25 | 6.39 | 6.25 | 4433 |
| 1732660800 | 6.25 | -0.09 | -1.42 | 6.35 | 6.35 | 6.25 | 22571 |
| 1732574400 | 6.34 | 0 | 0.00 | 6.35 | 6.35 | 6.3099999 | 19135 |
| 1732315200 | 6.34 | 0.04 | 0.63 | 6.34 | 6.35 | 6.3099999 | 24300 |
| 1732228800 | 6.3 | -0.02 | -0.32 | 6.35 | 6.35 | 6.3 | 26148 |
| 1732142400 | 6.32 | 0.07 | 1.12 | 6.35 | 6.35 | 6.3 | 1210 |
| 1732056000 | 6.25 | 0.05 | 0.81 | 6.24 | 6.45 | 6.23 | 14661 |
| 1731969600 | 6.2 | 0.5 | 8.77 | 5.7 | 6.2 | 5.66 | 25201 |
| 1731710400 | 5.7 | 0.41 | 7.75 | 5.5 | 5.9 | 5.48 | 25595 |
| 1731624000 | 5.29 | 0.15 | 2.92 | 5.15 | 5.5 | 5.15 | 10372 |
| 1731537600 | 5.14 | -0.06 | -1.15 | 5.14 | 5.15 | 5.14 | 1800 |
| 1731451200 | 5.2 | 0.07 | 1.36 | 5.25 | 5.26 | 5.2 | 13236 |
| 1731364800 | 5.13 | -0.06 | -1.16 | 5.13 | 5.13 | 5.12 | 476 |
| 1731105600 | 5.19 | 0.07 | 1.37 | 5.15 | 5.21 | 5.15 | 7586 |
| 1731019200 | 5.12 | 0.11 | 2.20 | 5.11 | 5.13 | 5.1 | 6058 |
| 1730932800 | 5.01 | -0.1 | -1.96 | 5.0199999 | 5.0199999 | 5.01 | 1400 |
| 1730846400 | 5.11 | -0.07 | -1.35 | 5.19 | 5.19 | 5.11 | 800 |
| 1730760000 | 5.18 | 0.13 | 2.57 | 5.2 | 5.2 | 5.18 | 1589 |
| 1730497200 | 5.05 | 0.1 | 2.02 | 5.05 | 5.05 | 5.05 | 1256 |
| 1730410800 | 4.95 | -0.3 | -5.71 | 5.23 | 5.23 | 4.95 | 3681 |
