Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.27272727273 | 3.96 | 4.01 | 3.87 | 1693 | 4.00294978 | CS |
| 4 | 0.07 | 1.84210526316 | 3.8 | 4.4 | 3.7 | 4392 | 4.04629246 | CS |
| 12 | -0.3465 | -8.21771611526 | 4.2165 | 4.4 | 3.7 | 3426 | 4.01469195 | CS |
| 26 | -0.02 | -0.514138817481 | 3.89 | 4.4 | 3.54 | 3431 | 4.0050695 | CS |
| 52 | -0.08 | -2.0253164557 | 3.95 | 5 | 3.22 | 3642 | 3.94165425 | CS |
| 156 | 0.82 | 26.8852459016 | 3.05 | 5.5 | 2.88 | 3312 | 4.10710782 | CS |
| 260 | 0.97 | 33.4482758621 | 2.9 | 6 | 2.17 | 3161 | 3.84806986 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4 | 0.03 | 0.76 | 4 | 4 | 4 | 1923 |
| 1732746540 | 3.97 | -0.04 | -1.00 | 3.97 | 3.97 | 3.97 | 100 |
| 1732660140 | 4.01 | 0.01 | 0.25 | 3.995 | 4.01 | 3.99 | 2297 |
| 1732573560 | 4 | 0 | 0.00 | 3.96 | 4 | 3.93 | 2450 |
| 1732314000 | 4 | -0.18 | -4.31 | 4 | 4 | 4 | 300 |
| 1732227900 | 4.18 | 0.15 | 3.72 | 4.1 | 4.2 | 3.84 | 5705 |
| 1732141740 | 4.03 | -0.17 | -4.05 | 4.29 | 4.4 | 4.03 | 3600 |
| 1732054800 | 4.2 | 0.2 | 5.00 | 4 | 4.2 | 4 | 2300 |
| 1731968640 | 4 | -0.05 | -1.23 | 3.87 | 4.05 | 3.7 | 10050 |
| 1731709260 | 4.05 | -0.05 | -1.22 | 3.95 | 4.05 | 3.74 | 8650 |
| 1731622800 | 4.1 | 0.15 | 3.80 | 4 | 4.1 | 3.93 | 6110 |
| 1731536760 | 3.95 | -0.15 | -3.66 | 4.15 | 4.29 | 3.95 | 2000 |
| 1731450480 | 4.1 | 0.1 | 2.50 | 4.14 | 4.25 | 3.95 | 5216 |
| 1731363600 | 4 | -0.09 | -2.20 | 3.95 | 4.15 | 3.74 | 11494 |
| 1731104400 | 4.09 | 0.01 | 0.25 | 4.0625 | 4.2 | 3.95 | 2900 |
| 1731018540 | 4.08 | 0.09 | 2.26 | 3.82 | 4.08 | 3.82 | 3902 |
| 1730931600 | 3.99 | -0.2 | -4.77 | 4.0199999 | 4.1 | 3.99 | 1200 |
| 1730845680 | 4.19 | 0.39 | 10.26 | 4 | 4.19 | 3.9 | 7370 |
| 1730759160 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.75 | 5890 |
| 1730496420 | 3.85 | -0.06 | -1.66 | 3.89 | 3.89 | 3.85 | 842 |
| 1730409900 | 3.9148 | 0 | 0.00 | 3.9148 | 3.9148 | 3.9148 | 0 |
| 1730323500 | 3.9148 | -0.09 | -2.13 | 4.0175 | 4.0175 | 3.91 | 2250 |
| 1730237280 | 4 | -0.05 | -1.23 | 4.01 | 4.01 | 3.88 | 2931 |
| 1730150880 | 4.05 | 0.04 | 1.00 | 4.05 | 4.07 | 4.05 | 1382 |
| 1729891500 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 400 |
| 1729805160 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 925 |
| 1729718940 | 4.01 | -0.06 | -1.47 | 4.01 | 4.01 | 4.01 | 200 |
| 1729632300 | 4.07 | 0.07 | 1.75 | 4.07 | 4.07 | 4.07 | 100 |
| 1729545600 | 4 | 0.06 | 1.52 | 3.94 | 4 | 3.94 | 3234 |
| 1729286400 | 3.94 | 0.06 | 1.55 | 3.9 | 3.96 | 3.9 | 1770 |
| 1729200360 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729113960 | 3.88 | 0.08 | 2.11 | 3.88 | 3.88 | 3.8 | 1610 |
| 1729027680 | 3.8 | -0.27 | -6.63 | 4.07 | 4.07 | 3.8 | 4260 |
| 1728941220 | 4.07 | -0.02 | -0.49 | 4.0599999 | 4.07 | 4.0599999 | 2310 |
| 1728681900 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 4.09 | 1000 |
| 1728595560 | 4.1 | 0.07 | 1.86 | 4.05 | 4.1 | 4.05 | 3658 |
| 1728508800 | 4.025 | -0.03 | -0.62 | 4.025 | 4.025 | 4.025 | 155 |
| 1728422580 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.025 | 606 |
| 1728336420 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1728077220 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.94 | 19296 |
| 1727990400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1727904000 | 3.95 | 0.09 | 2.33 | 4 | 4 | 3.89 | 2385 |
| 1727818140 | 3.86 | 0.02 | 0.52 | 3.85 | 3.86 | 3.8 | 1761 |
| 1727731380 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 172 |
| 1727472000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1000 |
| 1727386200 | 3.9 | 0.05 | 1.30 | 3.88 | 3.9 | 3.75 | 2650 |
| 1727299200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1727212800 | 3.85 | -0.21 | -5.27 | 3.85 | 3.9 | 3.85 | 1419 |
| 1727126940 | 4.064 | 0.03 | 0.72 | 4.0599999 | 4.064 | 4.0599999 | 307 |
| 1726867200 | 4.035 | -0.02 | -0.37 | 4.05 | 4.07 | 4.035 | 2727 |
| 1726781220 | 4.05 | 0.18 | 4.65 | 3.9 | 4.05 | 3.9 | 5035 |
| 1726694460 | 3.87 | -0.03 | -0.77 | 3.9 | 3.9 | 3.86 | 8700 |
| 1726608240 | 3.9 | -0.08 | -2.01 | 3.97 | 3.97 | 3.897 | 995 |
| 1726521720 | 3.98 | 0.02 | 0.51 | 3.9 | 3.98 | 3.89 | 2020 |
| 1726262940 | 3.96 | -0.04 | -1.00 | 3.96 | 4.03 | 3.96 | 6160 |
| 1726176540 | 4 | 0 | 0.09 | 4 | 4 | 3.99 | 7250 |
| 1726090140 | 3.9963 | -0 | -0.09 | 3.99 | 3.9963 | 3.99 | 777 |
| 1726003500 | 4 | -0.19 | -4.53 | 4.05 | 4.0978 | 4 | 7380 |
| 1725917160 | 4.19 | -0.05 | -1.18 | 4.2165 | 4.22 | 4.19 | 3900 |
| 1725658020 | 4.24 | -0.12 | -2.75 | 4.24 | 4.24 | 4.24 | 1071 |
| 1725571440 | 4.36 | 0.15 | 3.56 | 4.36 | 4.36 | 4.36 | 681 |
| 1725485040 | 4.21 | 0 | 0.00 | 4.24 | 4.24 | 4.21 | 200 |
| 1725398880 | 4.21 | -0.01 | -0.29 | 4.2 | 4.2433 | 4.2 | 11613 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
