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 | 0.06 | 3.94736842105 | 1.52 | 1.6 | 1.48 | 69282 | 1.51664922 | CS |
| 4 | -0.01 | -0.62893081761 | 1.59 | 1.67 | 1.46 | 110154 | 1.53228436 | CS |
| 12 | 0.3 | 23.4375 | 1.28 | 1.67 | 1.26 | 142214 | 1.44212308 | CS |
| 26 | 0.18 | 12.8571428571 | 1.4 | 1.76 | 1.26 | 132018 | 1.45301338 | CS |
| 52 | 0.91 | 135.820895522 | 0.67 | 1.76 | 0.67 | 132500 | 1.26780019 | CS |
| 156 | 1.08 | 216 | 0.5 | 1.76 | 0.345 | 88339 | 0.89108624 | CS |
| 260 | 1.07 | 209.803921569 | 0.51 | 1.76 | 0.275 | 100603 | 0.67026122 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.58 | 0.06 | 3.95 | 1.53 | 1.6 | 1.53 | 82404 |
| 1739486400 | 1.52 | -0.03 | -1.94 | 1.55 | 1.6 | 1.52 | 115653 |
| 1739400000 | 1.55 | 0.04 | 2.65 | 1.52 | 1.55 | 1.51 | 61950 |
| 1739313600 | 1.51 | 0.01 | 0.67 | 1.53 | 1.53 | 1.5 | 35688 |
| 1739227200 | 1.5 | 0 | 0.00 | 1.53 | 1.54 | 1.48 | 95511 |
| 1738968000 | 1.5 | -0.02 | -1.32 | 1.52 | 1.54 | 1.49 | 37607 |
| 1738881600 | 1.52 | -0.01 | -0.65 | 1.52 | 1.54 | 1.5 | 22997 |
| 1738795200 | 1.53 | 0.03 | 2.00 | 1.46 | 1.53 | 1.46 | 262178 |
| 1738708800 | 1.5 | 0.01 | 0.67 | 1.5 | 1.51 | 1.49 | 138597 |
| 1738622400 | 1.49 | -0.04 | -2.61 | 1.46 | 1.52 | 1.46 | 197570 |
| 1738363200 | 1.53 | 0.02 | 1.32 | 1.54 | 1.54 | 1.49 | 194092 |
| 1738276800 | 1.51 | 0 | 0.00 | 1.51 | 1.55 | 1.49 | 258367 |
| 1738190400 | 1.51 | -0.03 | -1.95 | 1.54 | 1.54 | 1.5 | 74349 |
| 1738104000 | 1.54 | 0.03 | 1.99 | 1.5 | 1.55 | 1.49 | 47809 |
| 1738017600 | 1.51 | -0.02 | -1.31 | 1.51 | 1.53 | 1.5 | 81733 |
| 1737758400 | 1.53 | -0.01 | -0.65 | 1.53 | 1.55 | 1.53 | 59175 |
| 1737672000 | 1.54 | -0.01 | -0.65 | 1.54 | 1.55 | 1.52 | 72805 |
| 1737585600 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.53 | 44350 |
| 1737499200 | 1.55 | -0.1 | -6.06 | 1.6 | 1.62 | 1.46 | 177414 |
| 1737412800 | 1.65 | 0.02 | 1.23 | 1.66 | 1.67 | 1.6 | 103644 |
| 1737153600 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.65 | 1.51 | 121584 |
| 1737067200 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6399999 | 1.5 | 289711 |
| 1736980800 | 1.51 | 0.01 | 0.67 | 1.48 | 1.52 | 1.48 | 57394 |
| 1736894400 | 1.5 | 0.01 | 0.67 | 1.47 | 1.5 | 1.44 | 40952 |
| 1736808000 | 1.49 | 0.02 | 1.36 | 1.47 | 1.49 | 1.44 | 87676 |
| 1736548800 | 1.47 | 0.1 | 7.30 | 1.3799999 | 1.48 | 1.3799999 | 192557 |
| 1736462400 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.3799999 | 1.37 | 4400 |
| 1736376000 | 1.35 | -0.02 | -1.46 | 1.34 | 1.36 | 1.34 | 51369 |
| 1736289600 | 1.37 | -0.01 | -0.72 | 1.4 | 1.4 | 1.34 | 23190 |
| 1736203200 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.43 | 1.37 | 115738 |
| 1735944000 | 1.37 | 0.02 | 1.48 | 1.3899999 | 1.4 | 1.36 | 16660 |
| 1735857600 | 1.35 | 0.02 | 1.50 | 1.36 | 1.3799999 | 1.34 | 73159 |
| 1735684800 | 1.33 | 0.03 | 2.31 | 1.34 | 1.34 | 1.33 | 300 |
| 1735598400 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.29 | 29072 |
| 1735339200 | 1.31 | -0.05 | -3.68 | 1.37 | 1.41 | 1.31 | 38360 |
| 1735069200 | 1.36 | 0.06 | 4.62 | 1.3 | 1.36 | 1.29 | 80800 |
| 1734993600 | 1.3 | 0.02 | 1.56 | 1.29 | 1.31 | 1.29 | 7412 |
| 1734734400 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.26 | 63434 |
| 1734648000 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.26 | 155505 |
| 1734561600 | 1.29 | -0.04 | -3.01 | 1.3 | 1.33 | 1.28 | 83759 |
| 1734475200 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.29 | 76589 |
| 1734388800 | 1.32 | 0 | 0.00 | 1.31 | 1.33 | 1.3 | 119958 |
| 1734129600 | 1.32 | 0.02 | 1.54 | 1.34 | 1.34 | 1.3 | 36844 |
| 1734043200 | 1.3 | -0.02 | -1.52 | 1.32 | 1.33 | 1.3 | 85167 |
| 1733956800 | 1.32 | -0.02 | -1.49 | 1.34 | 1.37 | 1.31 | 144326 |
| 1733870400 | 1.34 | -0.02 | -1.47 | 1.36 | 1.37 | 1.34 | 89290 |
| 1733784000 | 1.36 | -0.03 | -2.16 | 1.37 | 1.4 | 1.36 | 117026 |
| 1733524800 | 1.3899999 | 0.02 | 1.46 | 1.42 | 1.43 | 1.37 | 22375 |
| 1733438400 | 1.37 | -0.08 | -5.52 | 1.42 | 1.43 | 1.37 | 41700 |
| 1733352000 | 1.45 | 0.01 | 0.69 | 1.45 | 1.47 | 1.45 | 37324 |
| 1733265600 | 1.44 | 0.02 | 1.41 | 1.44 | 1.47 | 1.42 | 57643 |
| 1733179200 | 1.42 | -0.02 | -1.39 | 1.42 | 1.43 | 1.35 | 3245820 |
| 1732920000 | 1.44 | -0.01 | -0.69 | 1.49 | 1.49 | 1.44 | 44009 |
| 1732833600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.42 | 5581 |
| 1732747200 | 1.45 | 0.09 | 6.62 | 1.3899999 | 1.46 | 1.3899999 | 71485 |
| 1732660800 | 1.36 | 0.03 | 2.26 | 1.35 | 1.4 | 1.33 | 47020 |
| 1732574400 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.31 | 86549 |
| 1732315200 | 1.41 | 0.14 | 11.02 | 1.28 | 1.41 | 1.27 | 162970 |
| 1732228800 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.26 | 132017 |
| 1732142400 | 1.29 | -0.04 | -3.01 | 1.34 | 1.34 | 1.28 | 171147 |
| 1732056000 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.33 | 145003 |
| 1731969600 | 1.35 | 0.01 | 0.75 | 1.35 | 1.41 | 1.33 | 120749 |
