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 | 0.07 | 1.98300283286 | 3.53 | 3.69 | 3.37 | 4660 | 3.55884168 | CS |
| 4 | 0.25 | 7.46268656716 | 3.35 | 3.69 | 3.27 | 8253 | 3.49166179 | CS |
| 12 | -0.29 | -7.45501285347 | 3.89 | 3.91 | 3.23 | 6080 | 3.48005503 | CS |
| 26 | -0.47 | -11.5479115479 | 4.07 | 4.44 | 3.23 | 10281 | 3.76538404 | CS |
| 52 | 1.25 | 53.1914893617 | 2.35 | 4.44 | 2.35 | 15727 | 3.29233722 | CS |
| 156 | 0.1 | 2.85714285714 | 3.5 | 4.44 | 2.26 | 11811 | 3.19011552 | CS |
| 260 | 0.1 | 2.85714285714 | 3.5 | 4.44 | 2.26 | 11811 | 3.19011552 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.6 | -0.08 | -2.17 | 3.64 | 3.69 | 3.58 | 1700 |
| 1739486400 | 3.68 | 0.11 | 3.08 | 3.51 | 3.68 | 3.51 | 4000 |
| 1739400000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.54 | 3701 |
| 1739313600 | 3.57 | -0.05 | -1.38 | 3.69 | 3.69 | 3.45 | 7850 |
| 1739227200 | 3.62 | 0.25 | 7.42 | 3.44 | 3.64 | 3.44 | 3400 |
| 1738968000 | 3.37 | -0.19 | -5.34 | 3.53 | 3.54 | 3.37 | 4350 |
| 1738881600 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.5 | 22850 |
| 1738795200 | 3.6 | 0.17 | 4.96 | 3.45 | 3.63 | 3.45 | 21139 |
| 1738708800 | 3.43 | 0.07 | 2.08 | 3.36 | 3.43 | 3.31 | 5607 |
| 1738622400 | 3.36 | -0.06 | -1.75 | 3.47 | 3.47 | 3.35 | 2750 |
| 1738363200 | 3.42 | -0.03 | -0.87 | 3.45 | 3.5 | 3.41 | 12756 |
| 1738276800 | 3.45 | 0.09 | 2.68 | 3.38 | 3.45 | 3.38 | 1577 |
| 1738190400 | 3.36 | -0.01 | -0.30 | 3.33 | 3.37 | 3.32 | 2063 |
| 1738104000 | 3.37 | 0.03 | 0.90 | 3.47 | 3.5 | 3.32 | 19968 |
| 1738017600 | 3.34 | -0.12 | -3.47 | 3.45 | 3.5 | 3.27 | 3082 |
| 1737758400 | 3.46 | 0.01 | 0.29 | 3.5 | 3.5 | 3.4 | 12100 |
| 1737672000 | 3.45 | -0.04 | -1.15 | 3.45 | 3.45 | 3.44 | 2000 |
| 1737585600 | 3.49 | 0 | 0.00 | 3.5 | 3.5 | 3.44 | 27270 |
| 1737499200 | 3.49 | 0.05 | 1.45 | 3.5 | 3.5 | 3.48 | 7500 |
| 1737412800 | 3.44 | -0.04 | -1.15 | 3.5 | 3.5 | 3.44 | 600 |
| 1737153600 | 3.48 | 0.2 | 6.10 | 3.35 | 3.48 | 3.35 | 500 |
| 1737067200 | 3.2799999 | -0.04 | -1.20 | 3.27 | 3.42 | 3.27 | 8960 |
| 1736980800 | 3.32 | 0.02 | 0.61 | 3.3 | 3.34 | 3.2599999 | 1225 |
| 1736894400 | 3.3 | -0.02 | -0.60 | 3.31 | 3.31 | 3.3 | 2775 |
| 1736808000 | 3.32 | -0.08 | -2.35 | 3.4 | 3.4 | 3.29 | 938 |
| 1736548800 | 3.4 | 0 | 0.00 | 3.42 | 3.43 | 3.4 | 10016 |
| 1736462400 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 1400 |
| 1736376000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.47 | 3.4 | 3500 |
| 1736289600 | 3.47 | 0.02 | 0.58 | 3.46 | 3.48 | 3.46 | 1015 |
| 1736203200 | 3.45 | 0.01 | 0.29 | 3.48 | 3.49 | 3.44 | 10981 |
| 1735944000 | 3.44 | -0.07 | -1.99 | 3.5 | 3.51 | 3.42 | 1744 |
| 1735857600 | 3.51 | 0.13 | 3.85 | 3.4 | 3.51 | 3.4 | 1425 |
| 1735684800 | 3.38 | 0.04 | 1.20 | 3.31 | 3.42 | 3.31 | 3625 |
| 1735598400 | 3.34 | -0.04 | -1.18 | 3.34 | 3.34 | 3.2799999 | 3200 |
| 1735339200 | 3.38 | 0.07 | 2.11 | 3.32 | 3.42 | 3.32 | 3143 |
| 1735069200 | 3.31 | -0.01 | -0.30 | 3.32 | 3.32 | 3.27 | 5500 |
| 1734993600 | 3.32 | -0.04 | -1.19 | 3.4 | 3.4 | 3.32 | 3400 |
| 1734734400 | 3.36 | 0.09 | 2.75 | 3.34 | 3.38 | 3.34 | 901 |
| 1734648000 | 3.27 | -0.06 | -1.80 | 3.33 | 3.35 | 3.23 | 24949 |
| 1734561600 | 3.33 | -0.12 | -3.48 | 3.43 | 3.46 | 3.27 | 15670 |
| 1734475200 | 3.45 | -0.07 | -1.99 | 3.49 | 3.49 | 3.45 | 5695 |
| 1734388800 | 3.52 | -0.04 | -1.12 | 3.58 | 3.62 | 3.51 | 3410 |
| 1734129600 | 3.56 | -0.03 | -0.84 | 3.61 | 3.61 | 3.54 | 8200 |
| 1734043200 | 3.59 | -0.03 | -0.83 | 3.56 | 3.63 | 3.56 | 4285 |
| 1733956800 | 3.62 | -0.11 | -2.95 | 3.73 | 3.73 | 3.62 | 8276 |
| 1733870400 | 3.73 | 0 | 0.00 | 3.71 | 3.73 | 3.71 | 2535 |
| 1733784000 | 3.73 | 0.05 | 1.36 | 3.68 | 3.8 | 3.68 | 16600 |
| 1733524800 | 3.68 | 0.09 | 2.51 | 3.54 | 3.68 | 3.54 | 8351 |
| 1733438400 | 3.59 | -0.04 | -1.10 | 3.76 | 3.76 | 3.55 | 6817 |
| 1733352000 | 3.63 | 0 | 0.00 | 3.71 | 3.71 | 3.63 | 1140 |
| 1733265600 | 3.63 | 0.01 | 0.28 | 3.59 | 3.65 | 3.59 | 1583 |
| 1733179200 | 3.62 | -0.07 | -1.90 | 3.68 | 3.68 | 3.61 | 1200 |
| 1732920000 | 3.69 | -0.07 | -1.86 | 3.71 | 3.71 | 3.69 | 440 |
| 1732833600 | 3.76 | 0.03 | 0.80 | 3.76 | 3.76 | 3.76 | 100 |
| 1732747200 | 3.73 | 0.03 | 0.81 | 3.74 | 3.75 | 3.73 | 4000 |
| 1732660800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732574400 | 3.7 | -0.19 | -4.88 | 3.85 | 3.85 | 3.7 | 2477 |
| 1732315200 | 3.89 | 0.04 | 1.04 | 3.89 | 3.91 | 3.88 | 2015 |
| 1732228800 | 3.85 | 0.11 | 2.94 | 3.72 | 3.85 | 3.65 | 4102 |
| 1732142400 | 3.74 | -0.1 | -2.60 | 3.8 | 3.85 | 3.7 | 8141 |
| 1732056000 | 3.84 | 0.14 | 3.78 | 3.7 | 3.88 | 3.7 | 14120 |
| 1731969600 | 3.7 | 0.27 | 7.87 | 3.53 | 3.74 | 3.53 | 3800 |
