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 | -0.31 | -6.91964285714 | 4.48 | 4.66 | 3.87 | 941533 | 4.21548519 | CS |
| 4 | -0.1 | -2.34192037471 | 4.27 | 5.01 | 3.87 | 780490 | 4.42787245 | CS |
| 12 | -1.73 | -29.3220338983 | 5.9 | 7.75 | 3.87 | 1066348 | 5.47492298 | CS |
| 26 | -1.33 | -24.1818181818 | 5.5 | 7.75 | 3.49 | 837785 | 5.09530487 | CS |
| 52 | -0.34 | -7.53880266075 | 4.51 | 7.75 | 3 | 730200 | 4.8837734 | CS |
| 156 | 1.8 | 75.9493670886 | 2.37 | 9.7 | 1.01 | 723166 | 4.10548471 | CS |
| 260 | 4.01 | 2506.25 | 0.16 | 9.7 | 0.135 | 1944358 | 2.85843697 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 4.17 | 0.15 | 3.73 | 4.0199999 | 4.19 | 3.9 | 877132 |
| 1738104000 | 4.0199999 | 0.03 | 0.75 | 4.1 | 4.1 | 3.96 | 636660 |
| 1738017600 | 3.99 | -0.43 | -9.73 | 4.21 | 4.24 | 3.87 | 1887911 |
| 1737758400 | 4.42 | -0.04 | -0.90 | 4.54 | 4.64 | 4.4 | 727323 |
| 1737672000 | 4.46 | -0.05 | -1.11 | 4.46 | 4.66 | 4.4 | 546829 |
| 1737585600 | 4.51 | 0.05 | 1.12 | 4.48 | 4.65 | 4.4 | 908944 |
| 1737499200 | 4.46 | -0.2 | -4.29 | 4.71 | 4.71 | 4.39 | 761815 |
| 1737412800 | 4.66 | 0.01 | 0.22 | 4.79 | 4.83 | 4.6 | 750963 |
| 1737153600 | 4.65 | 0.11 | 2.42 | 4.73 | 4.92 | 4.57 | 1134411 |
| 1737067200 | 4.54 | 0.06 | 1.34 | 4.49 | 4.58 | 4.39 | 390891 |
| 1736980800 | 4.48 | 0.29 | 6.92 | 4.38 | 4.54 | 4.32 | 698064 |
| 1736894400 | 4.19 | -0.04 | -0.95 | 4.41 | 4.42 | 4.13 | 616358 |
| 1736808000 | 4.23 | -0.14 | -3.20 | 4.21 | 4.24 | 4.05 | 826458 |
| 1736548800 | 4.37 | -0.05 | -1.13 | 4.44 | 4.44 | 4.26 | 606730 |
| 1736462400 | 4.42 | -0.06 | -1.34 | 4.42 | 4.45 | 4.3099999 | 240453 |
| 1736376000 | 4.48 | -0.02 | -0.44 | 4.3099999 | 4.55 | 4.26 | 675251 |
| 1736289600 | 4.5 | -0.35 | -7.22 | 4.75 | 4.84 | 4.44 | 773693 |
| 1736203200 | 4.85 | 0.05 | 1.04 | 4.97 | 5.01 | 4.69 | 976127 |
| 1735944000 | 4.8 | 0.37 | 8.35 | 4.45 | 4.83 | 4.39 | 836211 |
| 1735857600 | 4.43 | 0.32 | 7.79 | 4.2699999 | 4.57 | 4.25 | 834220 |
| 1735684800 | 4.11 | -0.05 | -1.20 | 4.3099999 | 4.33 | 4.05 | 463221 |
| 1735598400 | 4.16 | -0.16 | -3.70 | 4.2 | 4.26 | 4 | 758028 |
| 1735339200 | 4.32 | -0.21 | -4.64 | 4.42 | 4.44 | 4.21 | 690631 |
| 1735069200 | 4.53 | 0.18 | 4.14 | 4.47 | 4.53 | 4.32 | 749310 |
| 1734993600 | 4.35 | -0.1 | -2.25 | 4.5199999 | 4.5199999 | 4.2699999 | 628495 |
| 1734734400 | 4.45 | -0.05 | -1.11 | 4.5 | 4.63 | 4.39 | 779408 |
| 1734648000 | 4.5 | -0.48 | -9.64 | 5.05 | 5.0599999 | 4.5 | 1134575 |
| 1734561600 | 4.98 | -0.51 | -9.29 | 5.38 | 5.58 | 4.87 | 1428496 |
| 1734475200 | 5.49 | -0.08 | -1.44 | 5.68 | 5.68 | 5.32 | 959502 |
| 1734388800 | 5.57 | 0.11 | 2.01 | 5.6 | 5.9 | 5.42 | 1919657 |
| 1734129600 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.38 | 548980 |
| 1734043200 | 5.48 | -0.12 | -2.14 | 5.75 | 6 | 5.46 | 1230908 |
| 1733956800 | 5.6 | 0.01 | 0.18 | 5.7 | 5.8 | 5.43 | 734437 |
| 1733870400 | 5.59 | -0.12 | -2.10 | 5.86 | 5.86 | 5.5 | 594329 |
| 1733784000 | 5.71 | -0.43 | -7.00 | 6.14 | 6.24 | 5.67 | 1388721 |
| 1733524800 | 6.14 | 0.39 | 6.78 | 5.89 | 6.35 | 5.89 | 2107951 |
| 1733438400 | 5.75 | -0.34 | -5.58 | 6.45 | 6.53 | 5.75 | 1993927 |
| 1733352000 | 6.09 | 0.29 | 5.00 | 5.75 | 6.17 | 5.71 | 1585538 |
| 1733265600 | 5.8 | 0.07 | 1.22 | 5.65 | 5.82 | 5.53 | 710891 |
| 1733179200 | 5.73 | -0.07 | -1.21 | 5.82 | 5.93 | 5.58 | 814951 |
| 1732920000 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.71 | 1176254 |
| 1732833600 | 5.7 | 0.01 | 0.18 | 5.74 | 5.74 | 5.62 | 286632 |
| 1732747200 | 5.69 | 0.49 | 9.42 | 5.36 | 5.73 | 5.23 | 1214712 |
| 1732660800 | 5.2 | -0.31 | -5.63 | 5.4 | 5.5599999 | 5.14 | 916217 |
| 1732574400 | 5.51 | -0.23 | -4.01 | 5.74 | 5.82 | 5.41 | 940654 |
| 1732315200 | 5.74 | 0.1 | 1.77 | 5.5 | 5.87 | 5.35 | 1258722 |
| 1732228800 | 5.64 | -0.14 | -2.42 | 6.05 | 6.2 | 5.47 | 1473821 |
| 1732142400 | 5.78 | -0.22 | -3.67 | 6.19 | 6.4 | 5.74 | 1259757 |
| 1732056000 | 6 | 0 | 0.00 | 6.1 | 6.16 | 5.9 | 937102 |
| 1731969600 | 6 | -0.23 | -3.69 | 6.28 | 6.5199999 | 5.88 | 958731 |
| 1731710400 | 6.23 | 0.2 | 3.32 | 6.08 | 6.28 | 5.94 | 789989 |
| 1731624000 | 6.03 | -0.54 | -8.22 | 6.75 | 6.84 | 5.95 | 1129600 |
| 1731537600 | 6.57 | -0.78 | -10.61 | 7.35 | 7.75 | 6.49 | 2259405 |
| 1731451200 | 7.35 | 0 | 0.00 | 7.04 | 7.37 | 6.9 | 1483444 |
| 1731364800 | 7.35 | 0.96 | 15.02 | 7 | 7.59 | 6.88 | 2612959 |
| 1731105600 | 6.39 | 0.11 | 1.75 | 6.34 | 6.58 | 6.14 | 2444214 |
| 1731019200 | 6.28 | 0.61 | 10.76 | 5.5199999 | 6.34 | 5.5199999 | 1922696 |
| 1730932800 | 5.67 | 0.61 | 12.06 | 5.9 | 5.9 | 5.44 | 1665682 |
| 1730846400 | 5.0599999 | 0.32 | 6.75 | 4.86 | 5.17 | 4.8099999 | 845052 |
| 1730760000 | 4.74 | -0.22 | -4.44 | 4.9 | 4.9 | 4.7 | 538075 |
| 1730497200 | 4.96 | -0.15 | -2.94 | 5.28 | 5.36 | 4.89 | 655563 |
| 1730410800 | 5.11 | -0.82 | -13.83 | 5.8 | 5.9 | 5.1 | 1165405 |
| 1730324400 | 5.93 | 0.05 | 0.85 | 5.75 | 6.18 | 5.64 | 1331415 |
