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 | -2.80373831776 | 1.07 | 1.21 | 1.01 | 840336 | 1.10334569 | CS |
| 4 | -0.16 | -13.3333333333 | 1.2 | 1.21 | 1.01 | 249521 | 1.10756893 | CS |
| 12 | 0.05 | 5.05050505051 | 0.99 | 1.36 | 0.94 | 238700 | 1.12264478 | CS |
| 26 | 0.09 | 9.47368421053 | 0.95 | 1.36 | 0.8 | 133435 | 1.08163774 | CS |
| 52 | 0.58 | 126.086956522 | 0.46 | 1.36 | 0.46 | 82043 | 0.99931427 | CS |
| 156 | 0.49 | 89.0909090909 | 0.55 | 1.36 | 0.35 | 37257 | 0.86082598 | CS |
| 260 | 0.88 | 550 | 0.16 | 1.36 | 0.085 | 37171 | 0.6067476 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.04 | 0.02 | 1.96 | 1.02 | 1.06 | 1.01 | 424390 |
| 1732228800 | 1.02 | -0.03 | -2.86 | 1.06 | 1.1 | 1.02 | 651305 |
| 1732142400 | 1.05 | -0.02 | -1.87 | 1.1 | 1.12 | 1.05 | 271085 |
| 1732056000 | 1.07 | -0.04 | -3.60 | 1.1 | 1.19 | 1.07 | 868423 |
| 1731969600 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.1299999 | 1.03 | 777661 |
| 1731710400 | 1.16 | 0.09 | 8.41 | 1.07 | 1.21 | 1.07 | 1633204 |
| 1731624000 | 1.07 | 0.01 | 0.94 | 1.1 | 1.11 | 1.06 | 26654 |
| 1731537600 | 1.06 | -0.03 | -2.75 | 1.1299999 | 1.1299999 | 1.06 | 26974 |
| 1731451200 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.09 | 8350 |
| 1731364800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.05 | 59889 |
| 1731105600 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.07 | 31748 |
| 1731019200 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.06 | 65549 |
| 1730932800 | 1.12 | 0 | 0.00 | 1.08 | 1.12 | 1.01 | 91920 |
| 1730846400 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1.09 | 67756 |
| 1730760000 | 1.12 | -0.07 | -5.88 | 1.17 | 1.17 | 1.1 | 46636 |
| 1730497200 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.1299999 | 60352 |
| 1730410800 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1 | 142369 |
| 1730324400 | 1.17 | 0.03 | 2.63 | 1.19 | 1.19 | 1.16 | 34006 |
| 1730238000 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.17 | 1.1399999 | 19217 |
| 1730151600 | 1.1299999 | -0.05 | -4.24 | 1.2 | 1.2 | 1.1 | 79790 |
| 1729892400 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.17 | 27540 |
| 1729806000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.16 | 67050 |
| 1729719600 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.18 | 14615 |
| 1729633200 | 1.23 | 0.03 | 2.50 | 1.18 | 1.27 | 1.15 | 94445 |
| 1729546800 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.18 | 87234 |
| 1729287600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.21 | 326348 |
| 1729201200 | 1.28 | -0.06 | -4.48 | 1.33 | 1.33 | 1.22 | 144608 |
| 1729114800 | 1.34 | 0.06 | 4.69 | 1.31 | 1.36 | 1.3 | 243714 |
| 1729028400 | 1.28 | 0.03 | 2.40 | 1.27 | 1.36 | 1.25 | 401377 |
| 1728682800 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.24 | 15213 |
| 1728596400 | 1.22 | 0.05 | 4.27 | 1.27 | 1.27 | 1.22 | 21238 |
| 1728510000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728423600 | 1.17 | -0.02 | -1.68 | 1.24 | 1.25 | 1.06 | 474920 |
| 1728337200 | 1.19 | -0.01 | -0.83 | 1.2 | 1.28 | 1.12 | 721195 |
| 1728078000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.23 | 1.1 | 157147 |
| 1727991600 | 1.15 | 0.15 | 15.00 | 1.03 | 1.15 | 0.99 | 3078342 |
| 1727905200 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 1 | 129878 |
| 1727818800 | 1.01 | -0.03 | -2.88 | 0.995 | 1.07 | 0.99 | 619320 |
| 1727732400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727473200 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 26500 |
| 1727386800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.01 | 111643 |
| 1727300400 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 1 | 231705 |
| 1727214000 | 1 | 0.02 | 2.04 | 0.97 | 1.01 | 0.96 | 120240 |
| 1727127600 | 0.98 | 0.01 | 1.03 | 0.98 | 1.01 | 0.96 | 99479 |
| 1726868400 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.95 | 53750 |
| 1726782000 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 736200 |
| 1726695600 | 0.97 | 0.01 | 1.04 | 0.94 | 0.97 | 0.94 | 2000 |
| 1726609200 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.96 | 4360 |
| 1726522800 | 0.95 | -0.03 | -3.06 | 0.95 | 0.96 | 0.94 | 12610 |
| 1726263600 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 30306 |
| 1726177200 | 0.99 | 0.04 | 4.21 | 0.96 | 0.99 | 0.96 | 12950 |
| 1726090800 | 0.95 | -0.01 | -1.04 | 0.94 | 0.95 | 0.94 | 13500 |
| 1726004400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1725918000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 2925 |
| 1725658800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.95 | 18500 |
| 1725572400 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.97 | 51051 |
| 1725486000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 100 |
| 1725399600 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 1 | 2400 |
| 1725054000 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 11200 |
| 1724967600 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 5800 |
| 1724881200 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 0.97 | 8711 |
| 1724794800 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 23702 |
| 1724708400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 18229 |
| 1724449200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.99 | 15800 |
