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 | -0.74 | -22.7692307692 | 3.25 | 3.25 | 2.48 | 401049 | 2.82833807 | CS |
| 4 | -1.32 | -34.4647519582 | 3.83 | 3.83 | 2.48 | 295375 | 3.23056086 | CS |
| 12 | -2.14 | -46.0215053763 | 4.65 | 4.73 | 2.48 | 248370 | 3.58718492 | CS |
| 26 | -6.4 | -71.8294051627 | 8.91 | 9.2 | 2.48 | 243177 | 4.88342373 | CS |
| 52 | -4.24 | -62.8148148148 | 6.75 | 9.75 | 2.48 | 203540 | 5.59018398 | CS |
| 156 | -4.24 | -62.8148148148 | 6.75 | 9.75 | 2.48 | 203540 | 5.59018398 | CS |
| 260 | -4.24 | -62.8148148148 | 6.75 | 9.75 | 2.48 | 203540 | 5.59018398 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732056000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1731969600 | 2.6 | -0.07 | -2.62 | 2.67 | 2.71 | 2.57 | 393052 |
| 1731710400 | 2.67 | -0.2 | -6.97 | 2.7 | 2.71 | 2.61 | 391692 |
| 1731624000 | 2.87 | -0.09 | -3.04 | 2.96 | 3.02 | 2.8 | 386663 |
| 1731537600 | 2.96 | -0.07 | -2.31 | 3.1 | 3.17 | 2.96 | 464206 |
| 1731451200 | 3.0299999 | -0.19 | -5.90 | 3.25 | 3.25 | 3 | 369634 |
| 1731364800 | 3.22 | -0.02 | -0.62 | 3.22 | 3.35 | 3.15 | 358528 |
| 1731105600 | 3.24 | -0.08 | -2.41 | 3.36 | 3.36 | 3.16 | 304574 |
| 1731019200 | 3.32 | -0.01 | -0.30 | 3.34 | 3.4 | 3.2 | 466018 |
| 1730932800 | 3.33 | -0.15 | -4.31 | 3.53 | 3.53 | 3.31 | 166561 |
| 1730846400 | 3.48 | 0.09 | 2.65 | 3.41 | 3.48 | 3.38 | 148652 |
| 1730760000 | 3.39 | -0.08 | -2.31 | 3.45 | 3.46 | 3.35 | 158412 |
| 1730497200 | 3.47 | -0.02 | -0.57 | 3.51 | 3.59 | 3.47 | 170871 |
| 1730410800 | 3.49 | -0.06 | -1.69 | 3.52 | 3.53 | 3.4 | 380460 |
| 1730324400 | 3.55 | -0.11 | -3.01 | 3.67 | 3.67 | 3.47 | 146290 |
| 1730238000 | 3.66 | -0.03 | -0.81 | 3.61 | 3.67 | 3.45 | 385846 |
| 1730151600 | 3.69 | 0.08 | 2.22 | 3.62 | 3.77 | 3.55 | 166300 |
| 1729892400 | 3.61 | 0.17 | 4.94 | 3.5 | 3.65 | 3.49 | 184230 |
| 1729806000 | 3.44 | 0.06 | 1.78 | 3.48 | 3.49 | 3.37 | 203452 |
| 1729719600 | 3.38 | -0.36 | -9.63 | 3.74 | 3.74 | 3.33 | 531536 |
| 1729633200 | 3.74 | 0.03 | 0.81 | 3.83 | 3.83 | 3.66 | 130513 |
| 1729546800 | 3.71 | -0.2 | -5.12 | 3.81 | 3.82 | 3.64 | 214472 |
| 1729287600 | 3.91 | 0.11 | 2.89 | 3.85 | 4.0599999 | 3.84 | 270363 |
| 1729201200 | 3.8 | -0.22 | -5.47 | 4.05 | 4.05 | 3.67 | 261493 |
| 1729114800 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.2 | 3.97 | 215843 |
| 1729028400 | 4.08 | -0.21 | -4.90 | 4.2 | 4.23 | 3.97 | 362488 |
| 1728682800 | 4.29 | 0.04 | 0.94 | 4.18 | 4.35 | 4.17 | 159990 |
| 1728596400 | 4.25 | -0.14 | -3.19 | 4.39 | 4.4 | 4.08 | 198637 |
| 1728510000 | 4.39 | 0.24 | 5.78 | 4.18 | 4.42 | 4.16 | 260459 |
| 1728423600 | 4.15 | -0.35 | -7.78 | 4.34 | 4.34 | 3.99 | 231196 |
| 1728337200 | 4.5 | 0.27 | 6.38 | 4.4 | 4.73 | 4.25 | 405998 |
| 1728078000 | 4.23 | 0 | 0.00 | 4.21 | 4.32 | 4.16 | 157094 |
| 1727991600 | 4.23 | -0.07 | -1.63 | 4.11 | 4.24 | 4.0599999 | 173595 |
| 1727905200 | 4.3 | 0.2 | 4.88 | 4.15 | 4.41 | 4.13 | 160254 |
| 1727818800 | 4.1 | -0.07 | -1.68 | 4.0199999 | 4.12 | 3.99 | 204628 |
| 1727732400 | 4.17 | 0.16 | 3.99 | 4.15 | 4.24 | 4.05 | 196249 |
| 1727473200 | 4.01 | 0.14 | 3.62 | 3.95 | 4.01 | 3.9 | 134022 |
| 1727386800 | 3.87 | 0.29 | 8.10 | 3.72 | 3.88 | 3.64 | 272723 |
| 1727300400 | 3.58 | -0.04 | -1.10 | 3.62 | 3.69 | 3.55 | 106410 |
| 1727214000 | 3.62 | 0.44 | 13.84 | 3.29 | 3.67 | 3.2799999 | 230692 |
| 1727127600 | 3.18 | -0.22 | -6.47 | 3.35 | 3.38 | 3.18 | 138264 |
| 1726868400 | 3.4 | -0.14 | -3.95 | 3.44 | 3.45 | 3.33 | 338737 |
| 1726782000 | 3.54 | 0.14 | 4.12 | 3.55 | 3.64 | 3.46 | 204599 |
| 1726695600 | 3.4 | -0.42 | -10.99 | 3.59 | 3.67 | 3.34 | 289698 |
| 1726609200 | 3.82 | 0.3 | 8.52 | 3.59 | 3.82 | 3.57 | 202357 |
| 1726522800 | 3.52 | 0.01 | 0.28 | 3.62 | 3.68 | 3.48 | 148423 |
| 1726263600 | 3.51 | -0.32 | -8.36 | 3.87 | 3.87 | 3.48 | 208323 |
| 1726177200 | 3.83 | 0.3 | 8.50 | 3.65 | 3.85 | 3.65 | 216118 |
| 1726090800 | 3.53 | 0.39 | 12.42 | 3.46 | 3.59 | 3.44 | 219787 |
| 1726004400 | 3.14 | -0.11 | -3.38 | 3.21 | 3.21 | 3.09 | 306589 |
| 1725918000 | 3.25 | -0.11 | -3.27 | 3.4 | 3.44 | 3.16 | 305623 |
| 1725658800 | 3.36 | -0.21 | -5.88 | 3.5 | 3.57 | 3.34 | 237110 |
| 1725572400 | 3.57 | -0.17 | -4.55 | 3.69 | 3.69 | 3.54 | 394809 |
| 1725486000 | 3.74 | -0.04 | -1.06 | 3.65 | 3.83 | 3.56 | 207461 |
| 1725399600 | 3.78 | -0.46 | -10.85 | 4.1 | 4.1 | 3.78 | 323549 |
| 1725054000 | 4.24 | 0 | 0.00 | 4.21 | 4.25 | 4.13 | 231713 |
| 1724967600 | 4.24 | -0.03 | -0.70 | 4.2 | 4.28 | 4.14 | 169148 |
| 1724881200 | 4.2699999 | -0.18 | -4.04 | 4.4 | 4.4 | 4.24 | 90047 |
| 1724794800 | 4.45 | -0.21 | -4.51 | 4.65 | 4.65 | 4.43 | 119310 |
| 1724708400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1724449200 | 4.66 | -0.04 | -0.85 | 4.65 | 4.71 | 4.65 | 85710 |
| 1724362800 | 4.7 | 0.04 | 0.86 | 4.78 | 4.78 | 4.6 | 119124 |
| 1724276400 | 4.66 | 0.08 | 1.75 | 4.75 | 4.79 | 4.66 | 96313 |
| 1724190000 | 4.58 | -0.16 | -3.38 | 4.7 | 4.71 | 4.57 | 51352 |
