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 | 0.09 | 2.76923076923 | 3.25 | 3.36 | 2.82 | 1504376 | 3.06402552 | CS |
| 4 | -0.66 | -16.5 | 4 | 4.23 | 2.82 | 815727 | 3.53677113 | CS |
| 12 | -0.63 | -15.8690176322 | 3.97 | 4.23 | 2.82 | 571967 | 3.75494224 | CS |
| 26 | -0.93 | -21.7798594848 | 4.27 | 4.69 | 2.82 | 526506 | 3.99840534 | CS |
| 52 | -0.81 | -19.5180722892 | 4.15 | 4.69 | 2.82 | 491599 | 4.00679868 | CS |
| 156 | 0.04 | 1.21212121212 | 3.3 | 4.69 | 2.82 | 428787 | 3.99954613 | CS |
| 260 | 0.04 | 1.21212121212 | 3.3 | 4.69 | 2.82 | 428787 | 3.99954613 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407600 | 3.34 | 0.16 | 5.03 | 3.12 | 3.36 | 3.1 | 967886 |
| 1744321200 | 3.18 | -0.09 | -2.75 | 3.21 | 3.29 | 3.05 | 1270636 |
| 1744234800 | 3.27 | 0.37 | 12.76 | 2.97 | 3.31 | 2.82 | 1594389 |
| 1744148400 | 2.9 | -0.08 | -2.68 | 3.1 | 3.14 | 2.86 | 1259443 |
| 1744062000 | 2.98 | -0.01 | -0.33 | 3 | 3.13 | 2.86 | 1768896 |
| 1743802800 | 2.99 | -0.39 | -11.54 | 3.25 | 3.25 | 2.93 | 1628514 |
| 1743716400 | 3.38 | -0.18 | -5.06 | 3.41 | 3.48 | 3.37 | 679245 |
| 1743630000 | 3.56 | -0.09 | -2.47 | 3.62 | 3.64 | 3.54 | 379338 |
| 1743543600 | 3.65 | 0.01 | 0.27 | 3.65 | 3.69 | 3.56 | 326936 |
| 1743457200 | 3.64 | -0.08 | -2.15 | 3.7 | 3.73 | 3.57 | 494651 |
| 1743198000 | 3.72 | -0.14 | -3.63 | 3.83 | 3.84 | 3.72 | 211834 |
| 1743111600 | 3.86 | -0.13 | -3.26 | 3.98 | 3.98 | 3.82 | 451222 |
| 1743025200 | 3.99 | -0.02 | -0.50 | 4.0599999 | 4.07 | 3.9 | 520079 |
| 1742938800 | 4.01 | 0.01 | 0.25 | 4.05 | 4.17 | 3.99 | 502914 |
| 1742852400 | 4 | 0.03 | 0.76 | 3.95 | 4.0199999 | 3.92 | 491449 |
| 1742593200 | 3.97 | -0.16 | -3.87 | 4.05 | 4.19 | 3.95 | 694286 |
| 1742506800 | 4.13 | -0.03 | -0.72 | 4.13 | 4.19 | 4.11 | 440208 |
| 1742420400 | 4.16 | 0.09 | 2.21 | 4.05 | 4.19 | 4.05 | 1049515 |
| 1742334000 | 4.07 | -0.12 | -2.86 | 4.17 | 4.23 | 4.04 | 497385 |
| 1742247600 | 4.19 | 0.15 | 3.71 | 4.08 | 4.21 | 4.05 | 1098883 |
| 1741988400 | 4.04 | 0.05 | 1.25 | 4 | 4.0599999 | 3.99 | 954726 |
| 1741902000 | 3.99 | 0.09 | 2.31 | 3.87 | 4 | 3.85 | 2311244 |
| 1741815600 | 3.9 | 0.01 | 0.26 | 3.93 | 4 | 3.88 | 561284 |
| 1741729200 | 3.89 | 0.08 | 2.10 | 3.82 | 3.97 | 3.72 | 763124 |
| 1741642800 | 3.81 | -0.28 | -6.85 | 4.07 | 4.07 | 3.71 | 899171 |
| 1741387200 | 4.09 | -0.08 | -1.92 | 4.16 | 4.16 | 4.01 | 315207 |
| 1741300800 | 4.17 | 0.08 | 1.96 | 4.08 | 4.18 | 4.08 | 307036 |
| 1741214400 | 4.09 | 0.14 | 3.54 | 3.99 | 4.1 | 3.92 | 599249 |
| 1741128000 | 3.95 | -0.02 | -0.50 | 3.96 | 4 | 3.94 | 356846 |
| 1741041600 | 3.97 | -0.08 | -1.98 | 4.11 | 4.11 | 3.97 | 368555 |
| 1740782400 | 4.05 | 0.06 | 1.50 | 3.95 | 4.05 | 3.95 | 416893 |
| 1740696000 | 3.99 | 0.03 | 0.76 | 4 | 4.2 | 3.99 | 957128 |
| 1740609600 | 3.96 | 0 | 0.00 | 4 | 4.04 | 3.91 | 371063 |
| 1740523200 | 3.96 | 0 | 0.00 | 3.9 | 3.99 | 3.85 | 230842 |
| 1740436800 | 3.96 | -0.03 | -0.75 | 3.96 | 3.98 | 3.9 | 137302 |
| 1740177600 | 3.99 | -0.12 | -2.92 | 4.1 | 4.11 | 3.94 | 489635 |
| 1740091200 | 4.11 | -0.06 | -1.44 | 4.16 | 4.22 | 4.1 | 459515 |
| 1740004800 | 4.17 | 0.04 | 0.97 | 4.12 | 4.2 | 4 | 416982 |
| 1739918400 | 4.13 | -0.02 | -0.48 | 4.13 | 4.21 | 4.08 | 469999 |
| 1739572800 | 4.15 | -0.05 | -1.19 | 4.22 | 4.22 | 4.11 | 271662 |
| 1739486400 | 4.2 | 0.12 | 2.94 | 4.09 | 4.21 | 4.08 | 386042 |
| 1739400000 | 4.08 | 0.03 | 0.74 | 4.1 | 4.15 | 4.07 | 271370 |
| 1739313600 | 4.05 | 0.04 | 1.00 | 3.94 | 4.0599999 | 3.94 | 317517 |
| 1739227200 | 4.01 | 0.08 | 2.04 | 3.96 | 4.0199999 | 3.94 | 600735 |
| 1738968000 | 3.93 | 0.03 | 0.77 | 3.96 | 4.04 | 3.87 | 385813 |
| 1738881600 | 3.9 | 0.06 | 1.56 | 3.88 | 3.91 | 3.84 | 230873 |
| 1738795200 | 3.84 | -0.01 | -0.26 | 3.83 | 3.86 | 3.8 | 226962 |
| 1738708800 | 3.85 | 0.18 | 4.90 | 3.72 | 3.87 | 3.67 | 201690 |
| 1738622400 | 3.67 | -0.13 | -3.42 | 3.7 | 3.74 | 3.67 | 256368 |
| 1738363200 | 3.8 | 0 | 0.00 | 3.77 | 3.87 | 3.74 | 383680 |
| 1738276800 | 3.8 | -0.04 | -1.04 | 3.85 | 3.85 | 3.78 | 368559 |
| 1738190400 | 3.84 | 0.22 | 6.08 | 3.74 | 3.85 | 3.66 | 355787 |
| 1738104000 | 3.62 | -0.17 | -4.49 | 3.8 | 3.8 | 3.61 | 341103 |
| 1738017600 | 3.79 | -0.09 | -2.32 | 3.8 | 3.87 | 3.77 | 195482 |
| 1737758400 | 3.88 | 0.16 | 4.30 | 3.83 | 3.9 | 3.79 | 552021 |
| 1737672000 | 3.72 | -0.19 | -4.86 | 3.91 | 3.91 | 3.7 | 438986 |
| 1737585600 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.88 | 184868 |
| 1737499200 | 3.93 | -0.07 | -1.75 | 4.03 | 4.03 | 3.9 | 281676 |
| 1737412800 | 4 | 0 | 0.00 | 4 | 4.08 | 3.94 | 131296 |
| 1737153600 | 4 | 0.06 | 1.52 | 3.97 | 4.01 | 3.94 | 617919 |
| 1737067200 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.92 | 138510 |
| 1736980800 | 4 | 0.01 | 0.25 | 4.04 | 4.04 | 3.96 | 167912 |
| 1736894400 | 3.99 | 0.05 | 1.27 | 3.95 | 4.01 | 3.95 | 94521 |
| 1736808000 | 3.94 | 0 | 0.00 | 3.92 | 3.97 | 3.9 | 295661 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
