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 | 0.16 | 4.54545454545 | 3.52 | 3.96 | 3.45 | 288085 | 3.76052043 | CS |
| 4 | -0.37 | -9.13580246914 | 4.05 | 4.2 | 3.44 | 260641 | 3.80027126 | CS |
| 12 | 0.69 | 23.0769230769 | 2.99 | 4.3 | 2.53 | 254867 | 3.58656487 | CS |
| 26 | -0.09 | -2.38726790451 | 3.77 | 4.3 | 2.53 | 199072 | 3.42879855 | CS |
| 52 | -0.45 | -10.8958837772 | 4.13 | 5.05 | 2.53 | 209635 | 3.63901813 | CS |
| 156 | 1.06 | 40.4580152672 | 2.62 | 5.05 | 2.51 | 185633 | 3.64772795 | CS |
| 260 | 1.06 | 40.4580152672 | 2.62 | 5.05 | 2.51 | 185633 | 3.64772795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 3.68 | -0.09 | -2.39 | 3.77 | 3.77 | 3.61 | 224001 |
| 1732228800 | 3.77 | 0.06 | 1.62 | 3.7 | 3.79 | 3.64 | 232506 |
| 1732142400 | 3.71 | -0.13 | -3.39 | 3.86 | 3.91 | 3.67 | 199514 |
| 1732056000 | 3.84 | 0.05 | 1.32 | 3.84 | 3.92 | 3.73 | 308984 |
| 1731969600 | 3.79 | 0.18 | 4.99 | 3.7 | 3.96 | 3.7 | 492192 |
| 1731710400 | 3.61 | 0.1 | 2.85 | 3.52 | 3.71 | 3.45 | 207228 |
| 1731624000 | 3.51 | 0.02 | 0.57 | 3.47 | 3.55 | 3.44 | 277530 |
| 1731537600 | 3.49 | -0.23 | -6.18 | 3.82 | 3.86 | 3.47 | 328401 |
| 1731451200 | 3.72 | -0.02 | -0.53 | 3.68 | 3.77 | 3.62 | 256009 |
| 1731364800 | 3.74 | -0.06 | -1.58 | 3.79 | 3.8 | 3.61 | 180228 |
| 1731105600 | 3.8 | -0.08 | -2.06 | 3.9 | 3.91 | 3.7 | 161616 |
| 1731019200 | 3.88 | 0.08 | 2.11 | 3.81 | 3.98 | 3.8 | 299167 |
| 1730932800 | 3.8 | 0.05 | 1.33 | 3.89 | 3.93 | 3.65 | 338663 |
| 1730846400 | 3.75 | 0.04 | 1.08 | 3.73 | 3.85 | 3.72 | 139511 |
| 1730760000 | 3.71 | -0.08 | -2.11 | 3.76 | 3.76 | 3.55 | 268922 |
| 1730497200 | 3.79 | -0.06 | -1.56 | 3.91 | 4.01 | 3.76 | 240297 |
| 1730410800 | 3.85 | -0.17 | -4.23 | 3.99 | 4.03 | 3.82 | 117271 |
| 1730324400 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.11 | 3.94 | 101595 |
| 1730238000 | 4 | -0.07 | -1.72 | 4.0599999 | 4.07 | 3.93 | 195231 |
| 1730151600 | 4.07 | 0.04 | 0.99 | 4 | 4.18 | 3.97 | 365575 |
| 1729892400 | 4.03 | -0.02 | -0.49 | 4.05 | 4.2 | 3.95 | 502374 |
| 1729806000 | 4.05 | 0.16 | 4.11 | 3.99 | 4.0599999 | 3.93 | 345671 |
| 1729719600 | 3.89 | -0.23 | -5.58 | 4.11 | 4.12 | 3.89 | 317001 |
| 1729633200 | 4.12 | -0.13 | -3.06 | 4.2 | 4.29 | 4.0199999 | 331847 |
| 1729546800 | 4.25 | 0.15 | 3.66 | 4.22 | 4.3 | 4.09 | 688635 |
| 1729287600 | 4.1 | 0.2 | 5.13 | 3.9 | 4.11 | 3.85 | 339558 |
| 1729201200 | 3.9 | -0.02 | -0.51 | 3.97 | 4.08 | 3.89 | 306739 |
| 1729114800 | 3.92 | 0.29 | 7.99 | 3.67 | 4.05 | 3.63 | 796321 |
| 1729028400 | 3.63 | 0.11 | 3.13 | 3.56 | 3.67 | 3.49 | 221541 |
| 1728682800 | 3.52 | 0.03 | 0.86 | 3.44 | 3.52 | 3.43 | 121362 |
| 1728596400 | 3.49 | 0.08 | 2.35 | 3.42 | 3.52 | 3.4 | 198028 |
| 1728510000 | 3.41 | -0.12 | -3.40 | 3.49 | 3.5 | 3.36 | 123875 |
| 1728423600 | 3.53 | 0.02 | 0.57 | 3.52 | 3.56 | 3.44 | 206350 |
| 1728337200 | 3.51 | -0.08 | -2.23 | 3.65 | 3.8 | 3.46 | 257756 |
| 1728078000 | 3.59 | 0.12 | 3.46 | 3.5 | 3.59 | 3.45 | 165036 |
| 1727991600 | 3.47 | -0.06 | -1.70 | 3.5 | 3.67 | 3.47 | 223088 |
| 1727905200 | 3.53 | 0.14 | 4.13 | 3.37 | 3.53 | 3.36 | 243238 |
| 1727818800 | 3.39 | 0.12 | 3.67 | 3.27 | 3.44 | 3.27 | 136929 |
| 1727732400 | 3.27 | -0.04 | -1.21 | 3.29 | 3.36 | 3.23 | 163648 |
| 1727473200 | 3.31 | -0.04 | -1.19 | 3.34 | 3.38 | 3.25 | 184472 |
| 1727386800 | 3.35 | -0.07 | -2.05 | 3.48 | 3.52 | 3.35 | 343864 |
| 1727300400 | 3.42 | 0.02 | 0.59 | 3.36 | 3.46 | 3.32 | 323659 |
| 1727214000 | 3.4 | 0.12 | 3.66 | 3.36 | 3.41 | 3.27 | 207642 |
| 1727127600 | 3.2799999 | 0.16 | 5.13 | 3.18 | 3.33 | 3.16 | 391836 |
| 1726868400 | 3.12 | 0.09 | 2.97 | 3.19 | 3.27 | 3.11 | 322843 |
| 1726782000 | 3.0299999 | 0.08 | 2.71 | 3.0299999 | 3.08 | 3 | 146395 |
| 1726695600 | 2.95 | -0.04 | -1.34 | 2.98 | 3.06 | 2.94 | 234854 |
| 1726609200 | 2.99 | 0.01 | 0.34 | 2.95 | 3.02 | 2.95 | 265929 |
| 1726522800 | 2.98 | 0.07 | 2.41 | 2.89 | 2.98 | 2.86 | 153042 |
| 1726263600 | 2.91 | -0.14 | -4.59 | 3.0299999 | 3.08 | 2.87 | 207726 |
| 1726177200 | 3.05 | 0.06 | 2.01 | 3.0299999 | 3.14 | 3.0099999 | 145252 |
| 1726090800 | 2.99 | 0.18 | 6.41 | 2.8 | 3.04 | 2.8 | 298257 |
| 1726004400 | 2.81 | 0.18 | 6.84 | 2.69 | 2.83 | 2.57 | 195310 |
| 1725918000 | 2.63 | 0.03 | 1.15 | 2.63 | 2.66 | 2.59 | 125947 |
| 1725658800 | 2.6 | 0 | 0.00 | 2.62 | 2.64 | 2.5299999 | 150987 |
| 1725572400 | 2.6 | -0.14 | -5.11 | 2.75 | 2.7599999 | 2.6 | 115209 |
| 1725486000 | 2.74 | -0.01 | -0.36 | 2.7 | 2.7799999 | 2.7 | 148335 |
| 1725399600 | 2.75 | -0.18 | -6.14 | 2.95 | 2.95 | 2.7 | 221975 |
| 1725054000 | 2.93 | -0.01 | -0.34 | 2.99 | 2.99 | 2.93 | 199295 |
| 1724967600 | 2.94 | -0.04 | -1.34 | 2.94 | 2.99 | 2.9 | 88257 |
| 1724881200 | 2.98 | -0.08 | -2.61 | 3 | 3.05 | 2.92 | 145121 |
| 1724794800 | 3.06 | -0.06 | -1.92 | 3 | 3.09 | 2.95 | 108415 |
| 1724708400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1724449200 | 3.12 | 0.35 | 12.64 | 2.88 | 3.23 | 2.88 | 384381 |
