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 | 0.03 | 0.746268656716 | 4.02 | 4.12 | 3.93 | 10814 | 4.04221394 | CS |
| 4 | 0 | 0 | 4.05 | 4.53 | 3.8 | 24516 | 4.1229109 | CS |
| 12 | -0.32 | -7.32265446224 | 4.37 | 4.53 | 3.7 | 19074 | 4.09340778 | CS |
| 26 | 0.29 | 7.71276595745 | 3.76 | 4.53 | 3.4 | 20063 | 3.99605555 | CS |
| 52 | 0.06 | 1.5037593985 | 3.99 | 4.54 | 3.4 | 26660 | 3.9977653 | CS |
| 156 | 1.4 | 52.8301886792 | 2.65 | 7.89 | 2.3 | 40689 | 4.47913011 | CS |
| 260 | 1.76 | 76.8558951965 | 2.29 | 7.89 | 1.11 | 44759 | 3.3012898 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 4.05 | -0.05 | -1.22 | 4.12 | 4.12 | 4.05 | 4807 |
| 1732228800 | 4.1 | 0.03 | 0.74 | 4.1 | 4.11 | 4.09 | 5578 |
| 1732142400 | 4.07 | 0.07 | 1.75 | 4.05 | 4.1 | 4.05 | 18810 |
| 1732056000 | 4 | -0.03 | -0.74 | 3.93 | 4.03 | 3.93 | 2978 |
| 1731969600 | 4.03 | 0.02 | 0.50 | 4.01 | 4.03 | 3.99 | 7050 |
| 1731710400 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 3.95 | 19655 |
| 1731624000 | 4.01 | 0.06 | 1.52 | 4 | 4.04 | 3.98 | 9802 |
| 1731537600 | 3.95 | -0.07 | -1.74 | 4.05 | 4.05 | 3.95 | 33387 |
| 1731451200 | 4.0199999 | -0.03 | -0.74 | 4.03 | 4.05 | 4 | 21385 |
| 1731364800 | 4.05 | -0.07 | -1.70 | 4.15 | 4.15 | 4 | 7512 |
| 1731105600 | 4.12 | 0.11 | 2.74 | 4.01 | 4.12 | 4 | 59686 |
| 1731019200 | 4.01 | -0.27 | -6.31 | 4.09 | 4.09 | 3.8 | 130717 |
| 1730932800 | 4.28 | -0.15 | -3.39 | 4.49 | 4.5 | 4.2699999 | 6281 |
| 1730846400 | 4.43 | 0.07 | 1.61 | 4.32 | 4.5 | 4.32 | 24260 |
| 1730760000 | 4.36 | 0.09 | 2.11 | 4.36 | 4.53 | 4.2 | 74290 |
| 1730497200 | 4.2699999 | 0.17 | 4.15 | 4.09 | 4.35 | 4.04 | 34091 |
| 1730410800 | 4.1 | 0.04 | 0.99 | 4.1 | 4.1 | 4.1 | 4322 |
| 1730324400 | 4.0599999 | 0.01 | 0.25 | 4.07 | 4.14 | 4.0599999 | 7022 |
| 1730238000 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1 | 4 | 19195 |
| 1730151600 | 4.07 | -0.02 | -0.49 | 4.11 | 4.11 | 4.05 | 2900 |
| 1729892400 | 4.09 | 0.06 | 1.49 | 4.05 | 4.09 | 4.05 | 1398 |
| 1729806000 | 4.03 | 0.02 | 0.50 | 4.03 | 4.03 | 4 | 10000 |
| 1729719600 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 10500 |
| 1729633200 | 4 | -0.04 | -0.99 | 3.97 | 4.12 | 3.97 | 11301 |
| 1729546800 | 4.04 | 0.02 | 0.50 | 4.01 | 4.0599999 | 3.95 | 18863 |
| 1729287600 | 4.0199999 | -0.07 | -1.71 | 4.1 | 4.1 | 3.97 | 29064 |
| 1729201200 | 4.09 | -0.01 | -0.24 | 4.12 | 4.15 | 3.97 | 31207 |
| 1729114800 | 4.1 | -0.09 | -2.15 | 4.15 | 4.16 | 4.1 | 3700 |
| 1729028400 | 4.19 | 0.06 | 1.45 | 4.1 | 4.2 | 4.1 | 7565 |
| 1728682800 | 4.13 | 0.03 | 0.73 | 4.17 | 4.17 | 4.1 | 2368 |
| 1728596400 | 4.1 | -0.01 | -0.24 | 4.07 | 4.18 | 4.07 | 4724 |
| 1728510000 | 4.11 | -0.15 | -3.52 | 4.21 | 4.21 | 4.08 | 1816 |
| 1728423600 | 4.26 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.16 | 18150 |
| 1728337200 | 4.26 | 0.13 | 3.15 | 4.13 | 4.3 | 4.13 | 42826 |
| 1728078000 | 4.13 | 0.11 | 2.74 | 4.0599999 | 4.13 | 4.05 | 6225 |
| 1727991600 | 4.0199999 | -0.18 | -4.29 | 4.2 | 4.2 | 4.0199999 | 15105 |
| 1727905200 | 4.2 | -0.03 | -0.71 | 4.16 | 4.25 | 4.16 | 10216 |
| 1727818800 | 4.23 | 0.09 | 2.17 | 4.25 | 4.3099999 | 4.03 | 24771 |
| 1727732400 | 4.14 | 0.12 | 2.99 | 4.1 | 4.14 | 4.0599999 | 11265 |
| 1727473200 | 4.0199999 | 0.06 | 1.52 | 3.97 | 4.08 | 3.97 | 1175 |
| 1727386800 | 3.96 | 0.01 | 0.25 | 4.04 | 4.09 | 3.96 | 10675 |
| 1727300400 | 3.95 | -0.14 | -3.42 | 4.1 | 4.1 | 3.87 | 10736 |
| 1727214000 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.07 | 3730 |
| 1727127600 | 4.09 | 0.08 | 2.00 | 4.04 | 4.1 | 4.04 | 12068 |
| 1726868400 | 4.01 | 0.02 | 0.50 | 3.91 | 4.04 | 3.91 | 3218 |
| 1726782000 | 3.99 | 0.07 | 1.79 | 3.95 | 4.09 | 3.92 | 19549 |
| 1726695600 | 3.92 | -0.07 | -1.75 | 3.95 | 3.95 | 3.9 | 7216 |
| 1726609200 | 3.99 | 0.04 | 1.01 | 4 | 4.0199999 | 3.9 | 5707 |
| 1726522800 | 3.95 | 0.07 | 1.80 | 3.9 | 3.95 | 3.9 | 2105 |
| 1726263600 | 3.88 | -0.01 | -0.26 | 3.83 | 3.94 | 3.83 | 15004 |
| 1726177200 | 3.89 | 0.19 | 5.14 | 3.72 | 3.89 | 3.72 | 11653 |
| 1726090800 | 3.7 | -0.12 | -3.14 | 3.86 | 3.86 | 3.7 | 27053 |
| 1726004400 | 3.82 | -0.27 | -6.60 | 4.04 | 4.04 | 3.82 | 13030 |
| 1725918000 | 4.09 | 0.24 | 6.23 | 3.96 | 4.09 | 3.81 | 20194 |
| 1725658800 | 3.85 | -0.33 | -7.89 | 4.13 | 4.13 | 3.75 | 54980 |
| 1725572400 | 4.18 | -0.09 | -2.11 | 4.3 | 4.3 | 3.76 | 39974 |
| 1725486000 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.35 | 4.18 | 14861 |
| 1725399600 | 4.2 | -0.16 | -3.67 | 4.5 | 4.5 | 4.2 | 54392 |
| 1725054000 | 4.36 | -0.02 | -0.46 | 4.37 | 4.39 | 4.36 | 5700 |
| 1724967600 | 4.38 | 0.01 | 0.23 | 4.35 | 4.43 | 4.35 | 8654 |
| 1724881200 | 4.37 | -0.12 | -2.67 | 4.48 | 4.48 | 4.35 | 10967 |
| 1724794800 | 4.49 | 0.2 | 4.66 | 4.35 | 4.49 | 4.35 | 29062 |
| 1724708400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
