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 | -0.44 | -9.4623655914 | 4.65 | 4.75 | 4.04 | 18485 | 4.50298494 | CS |
| 4 | -0.05 | -1.17370892019 | 4.26 | 4.75 | 4.03 | 17237 | 4.41499368 | CS |
| 12 | 0.41 | 10.7894736842 | 3.8 | 4.75 | 3.28 | 29064 | 3.89726516 | CS |
| 26 | -0.78 | -15.6312625251 | 4.99 | 4.99 | 3.28 | 29596 | 3.86946994 | CS |
| 52 | -1.98 | -31.9870759289 | 6.19 | 6.7 | 3.28 | 29733 | 4.49903869 | CS |
| 156 | -3.04 | -41.9310344828 | 7.25 | 8.12 | 3.28 | 30023 | 5.41096185 | CS |
| 260 | -3.04 | -41.9310344828 | 7.25 | 8.12 | 3.28 | 30023 | 5.41096185 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 4.21 | 0 | 0.00 | 4.17 | 4.29 | 4.04 | 11884 |
| 1738708800 | 4.21 | -0.2 | -4.54 | 4.41 | 4.63 | 4.21 | 23177 |
| 1738622400 | 4.41 | -0.34 | -7.16 | 4.71 | 4.71 | 4.41 | 15430 |
| 1738363200 | 4.75 | 0.15 | 3.26 | 4.65 | 4.75 | 4.57 | 23683 |
| 1738276800 | 4.6 | 0.04 | 0.88 | 4.59 | 4.7 | 4.58 | 16428 |
| 1738190400 | 4.5599999 | -0.11 | -2.36 | 4.65 | 4.66 | 4.51 | 13706 |
| 1738104000 | 4.67 | 0.38 | 8.86 | 4.3 | 4.68 | 4.3 | 37389 |
| 1738017600 | 4.29 | -0.01 | -0.23 | 4.16 | 4.42 | 4.16 | 11106 |
| 1737758400 | 4.3 | 0.09 | 2.14 | 4.19 | 4.3099999 | 4.13 | 12674 |
| 1737672000 | 4.21 | -0.03 | -0.71 | 4.2 | 4.23 | 4.07 | 14050 |
| 1737585600 | 4.24 | -0.02 | -0.47 | 4.39 | 4.39 | 4.15 | 23500 |
| 1737499200 | 4.26 | 0.01 | 0.24 | 4.25 | 4.39 | 4.23 | 7306 |
| 1737412800 | 4.25 | -0.12 | -2.75 | 4.03 | 4.25 | 4.03 | 5577 |
| 1737153600 | 4.37 | 0.13 | 3.07 | 4.22 | 4.38 | 4.0599999 | 13589 |
| 1737067200 | 4.24 | 0.07 | 1.68 | 4.2 | 4.28 | 4.13 | 14519 |
| 1736980800 | 4.17 | -0.24 | -5.44 | 4.44 | 4.45 | 4.17 | 6579 |
| 1736894400 | 4.41 | 0 | 0.00 | 4.34 | 4.41 | 4.3 | 10024 |
| 1736808000 | 4.41 | 0.07 | 1.61 | 4.12 | 4.41 | 4.12 | 28801 |
| 1736548800 | 4.34 | 0.01 | 0.23 | 4.28 | 4.35 | 4.14 | 20518 |
| 1736462400 | 4.33 | -0.13 | -2.91 | 4.42 | 4.42 | 4.3 | 10622 |
| 1736376000 | 4.46 | 0.24 | 5.69 | 4.26 | 4.5599999 | 4.17 | 36064 |
| 1736289600 | 4.22 | -0.08 | -1.86 | 4.3 | 4.3 | 4.15 | 4875 |
| 1736203200 | 4.3 | -0.07 | -1.60 | 4.4 | 4.4 | 4.2 | 16239 |
| 1735944000 | 4.37 | 0.17 | 4.05 | 4.11 | 4.41 | 4.11 | 53049 |
| 1735857600 | 4.2 | -0.18 | -4.11 | 4.38 | 4.38 | 4.11 | 19858 |
| 1735684800 | 4.38 | 0.39 | 9.77 | 3.57 | 4.38 | 3.57 | 43199 |
| 1735598400 | 3.99 | 0.23 | 6.12 | 3.73 | 4.03 | 3.73 | 72116 |
| 1735339200 | 3.76 | 0.23 | 6.52 | 3.5 | 3.78 | 3.5 | 74517 |
| 1735069200 | 3.53 | 0.08 | 2.32 | 3.44 | 3.53 | 3.4 | 16193 |
| 1734993600 | 3.45 | -0.12 | -3.36 | 3.61 | 3.61 | 3.35 | 27464 |
| 1734734400 | 3.57 | 0.09 | 2.59 | 3.36 | 3.74 | 3.36 | 48120 |
| 1734648000 | 3.48 | 0.03 | 0.87 | 3.5 | 3.5 | 3.32 | 39637 |
| 1734561600 | 3.45 | -0.27 | -7.26 | 3.71 | 3.8 | 3.45 | 228642 |
| 1734475200 | 3.72 | -0.66 | -15.07 | 3.91 | 3.95 | 3.66 | 89080 |
| 1734388800 | 4.38 | 0.09 | 2.10 | 4.41 | 4.5 | 4.24 | 44947 |
| 1734129600 | 4.29 | 0.38 | 9.72 | 3.9 | 4.29 | 3.84 | 50284 |
| 1734043200 | 3.91 | -0.08 | -2.01 | 3.95 | 4.01 | 3.9 | 20917 |
| 1733956800 | 3.99 | 0 | 0.00 | 4.04 | 4.04 | 3.92 | 22479 |
| 1733870400 | 3.99 | 0.08 | 2.05 | 3.94 | 4.03 | 3.83 | 27890 |
| 1733784000 | 3.91 | 0.12 | 3.17 | 3.88 | 3.93 | 3.79 | 13337 |
| 1733524800 | 3.79 | -0.12 | -3.07 | 3.86 | 3.94 | 3.78 | 13376 |
| 1733438400 | 3.91 | 0 | 0.00 | 3.92 | 3.94 | 3.86 | 8190 |
| 1733352000 | 3.91 | 0.13 | 3.44 | 3.8 | 3.91 | 3.72 | 18381 |
| 1733265600 | 3.78 | 0.08 | 2.16 | 3.7 | 3.84 | 3.7 | 16195 |
| 1733179200 | 3.7 | 0.14 | 3.93 | 3.78 | 3.79 | 3.66 | 22904 |
| 1732920000 | 3.56 | 0 | 0.00 | 3.63 | 3.74 | 3.54 | 22512 |
| 1732833600 | 3.56 | 0.13 | 3.79 | 3.53 | 3.62 | 3.49 | 17500 |
| 1732747200 | 3.43 | -0.04 | -1.15 | 3.4 | 3.5 | 3.4 | 3642 |
| 1732660800 | 3.47 | 0.12 | 3.58 | 3.34 | 3.5 | 3.34 | 23494 |
| 1732574400 | 3.35 | 0 | 0.00 | 3.29 | 3.45 | 3.29 | 31831 |
| 1732315200 | 3.35 | 0.07 | 2.13 | 3.2799999 | 3.36 | 3.2799999 | 14382 |
| 1732228800 | 3.2799999 | -0.09 | -2.67 | 3.35 | 3.37 | 3.2799999 | 7840 |
| 1732142400 | 3.37 | -0.03 | -0.88 | 3.32 | 3.4 | 3.2799999 | 16621 |
| 1732056000 | 3.4 | -0.04 | -1.16 | 3.43 | 3.45 | 3.4 | 15805 |
| 1731969600 | 3.44 | -0.17 | -4.71 | 3.62 | 3.65 | 3.44 | 53155 |
| 1731710400 | 3.61 | -0.26 | -6.72 | 3.79 | 3.79 | 3.6 | 25895 |
| 1731624000 | 3.87 | -0.01 | -0.26 | 3.86 | 3.87 | 3.8 | 22493 |
| 1731537600 | 3.88 | 0.11 | 2.92 | 3.8 | 3.92 | 3.78 | 64870 |
| 1731451200 | 3.77 | -0.01 | -0.26 | 3.8 | 3.89 | 3.76 | 35723 |
| 1731364800 | 3.78 | 0.03 | 0.80 | 3.8 | 3.84 | 3.76 | 53087 |
| 1731105600 | 3.75 | -0.04 | -1.06 | 3.7 | 3.75 | 3.69 | 16467 |
| 1731019200 | 3.79 | 0 | 0.00 | 3.91 | 3.91 | 3.72 | 52585 |
| 1730932800 | 3.79 | 0.15 | 4.12 | 3.67 | 3.84 | 3.65 | 17933 |
