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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5.00425 | -0.01 | -0.15 | 5.00425 | 5.00425 | 5.00425 | 59700 |
| 1739899800 | 5.0119999 | 0 | 0.08 | 5.017 | 5.023 | 5.002 | 12966 |
| 1739813400 | 5.008 | -0.01 | -0.22 | 5.008 | 5.008 | 5.008 | 0 |
| 1739554200 | 5.019 | 0.02 | 0.36 | 5.019 | 5.019 | 5.019 | 0 |
| 1739467800 | 5.001 | 0.03 | 0.61 | 5.001 | 5.001 | 5.001 | 0 |
| 1739381400 | 4.9705 | -0.03 | -0.53 | 4.9755 | 4.9814999 | 4.961 | 6500 |
| 1739295000 | 4.997 | -0.01 | -0.14 | 4.997 | 4.997 | 4.997 | 0 |
| 1739208600 | 5.00425 | 0.01 | 0.16 | 5.00425 | 5.00425 | 5.00425 | 0 |
| 1738949400 | 4.99625 | -0.02 | -0.33 | 4.99625 | 4.99625 | 4.99625 | 0 |
| 1738863000 | 5.013 | -0.01 | -0.14 | 5.022 | 5.024 | 5.0045 | 3500 |
| 1738776600 | 5.0199999 | 0.02 | 0.42 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1738690200 | 4.99925 | 0 | 0.09 | 4.99925 | 4.99925 | 4.99925 | 0 |
| 1738603800 | 4.995 | -0.01 | -0.12 | 4.995 | 4.995 | 4.995 | 0 |
| 1738344600 | 5.001 | 0 | 0.02 | 5.001 | 5.001 | 5.001 | 0 |
| 1738258200 | 5 | 0.01 | 0.16 | 5.008 | 5.01375 | 4.98775 | 1000 |
| 1738171800 | 4.99225 | 0 | 0.10 | 4.99225 | 4.99225 | 4.99225 | 0 |
| 1738085400 | 4.98725 | -0 | -0.04 | 4.98725 | 4.98725 | 4.98725 | 0 |
| 1737999000 | 4.98925 | 0.01 | 0.27 | 4.98925 | 4.98925 | 4.98925 | 0 |
| 1737739800 | 4.976 | 0.01 | 0.26 | 4.976 | 4.976 | 4.976 | 0 |
| 1737653400 | 4.963 | -0.01 | -0.13 | 4.963 | 4.963 | 4.963 | 0 |
| 1737567000 | 4.9695 | -0.01 | -0.14 | 4.9785 | 4.98325 | 4.95725 | 1000 |
| 1737480600 | 4.97625 | 0.01 | 0.19 | 4.979 | 4.988 | 4.967 | 1102 |
| 1737394200 | 4.96675 | 0 | 0.04 | 4.96675 | 4.96675 | 4.96675 | 0 |
| 1737135000 | 4.965 | -0 | -0.06 | 4.965 | 4.965 | 4.965 | 0 |
| 1737048600 | 4.96775 | 0.02 | 0.39 | 4.96775 | 4.96775 | 4.96775 | 0 |
| 1736962200 | 4.94825 | 0.04 | 0.74 | 4.9515 | 4.95725 | 4.9405 | 2510 |
| 1736875800 | 4.912 | -0 | -0.03 | 4.912 | 4.912 | 4.912 | 0 |
| 1736789400 | 4.91325 | -0.02 | -0.31 | 4.91325 | 4.91325 | 4.91325 | 0 |
| 1736530200 | 4.9285 | -0.03 | -0.54 | 4.9285 | 4.9285 | 4.9285 | 0 |
| 1736443800 | 4.95525 | 0 | 0.00 | 4.95525 | 4.95525 | 4.95525 | 0 |
| 1736357400 | 4.95525 | 0.01 | 0.27 | 4.95525 | 4.95525 | 4.95525 | 0 |
| 1736271000 | 4.94175 | -0.02 | -0.34 | 4.94175 | 4.94175 | 4.94175 | 0 |
| 1736184600 | 4.95875 | -0.01 | -0.23 | 4.95875 | 4.95875 | 4.95875 | 0 |
| 1735925400 | 4.97025 | 0 | 0.03 | 4.9765 | 4.97925 | 4.96125 | 10000 |
| 1735839000 | 4.96875 | -0 | -0.06 | 4.9665 | 4.98425 | 4.9574999 | 1096 |
| 1735666200 | 4.9715 | 0 | 0.00 | 4.9715 | 4.9715 | 4.9715 | 0 |
| 1735579800 | 4.9715 | 0.02 | 0.33 | 4.9715 | 4.9715 | 4.9715 | 552 |
| 1735320600 | 4.955 | 0.01 | 0.16 | 4.955 | 4.955 | 4.955 | 0 |
| 1735061400 | 4.947 | 0 | 0.00 | 4.947 | 4.947 | 4.947 | 0 |
| 1734975000 | 4.947 | -0.01 | -0.28 | 4.947 | 4.947 | 4.947 | 0 |
| 1734715800 | 4.96075 | 0.01 | 0.24 | 4.96075 | 4.96075 | 4.96075 | 0 |
| 1734629400 | 4.949 | -0.05 | -0.93 | 4.9505 | 4.9625 | 4.9325 | 3273 |
| 1734543000 | 4.99525 | -0 | -0.02 | 4.99525 | 4.99525 | 4.99525 | 0 |
| 1734456600 | 4.996 | 0.01 | 0.11 | 4.996 | 4.996 | 4.996 | 0 |
| 1734370200 | 4.99075 | -0.01 | -0.13 | 4.99075 | 4.99075 | 4.99075 | 0 |
| 1734111000 | 4.997 | -0.02 | -0.40 | 4.997 | 4.997 | 4.997 | 0 |
| 1734024600 | 5.017 | -0.07 | -1.41 | 5.014 | 5.026 | 5.0075 | 1084 |
| 1733938200 | 5.0885 | 0.01 | 0.13 | 5.0885 | 5.0885 | 5.0885 | 0 |
| 1733851800 | 5.082 | -0.01 | -0.12 | 5.082 | 5.082 | 5.082 | 0 |
| 1733765400 | 5.088 | 0 | 0.03 | 5.088 | 5.088 | 5.088 | 0 |
| 1733506200 | 5.0865 | 0.01 | 0.25 | 5.0865 | 5.0865 | 5.0865 | 0 |
| 1733419800 | 5.074 | -0.01 | -0.10 | 5.074 | 5.074 | 5.074 | 0 |
| 1733333400 | 5.079 | 0 | 0.08 | 5.07 | 5.088 | 5.051 | 200 |
| 1733247000 | 5.075 | 0 | 0.05 | 5.081 | 5.094 | 5.075 | 1088 |
| 1733160600 | 5.0725 | 0 | 0.00 | 5.071 | 5.0815 | 5.0635 | 1097 |
| 1732901400 | 5.0725 | 0.02 | 0.35 | 5.0725 | 5.0725 | 5.0725 | 0 |
| 1732815000 | 5.055 | 0 | 0.10 | 5.055 | 5.055 | 5.055 | 0 |
| 1732728600 | 5.05 | 0.02 | 0.38 | 5.05 | 5.05 | 5.05 | 0 |
| 1732642200 | 5.031 | -0.01 | -0.28 | 5.046 | 5.0555 | 5.03 | 3000 |
| 1732555800 | 5.045 | 0.03 | 0.54 | 5.045 | 5.045 | 5.045 | 0 |
| 1732296600 | 5.018 | -0.01 | -0.10 | 5.018 | 5.018 | 5.018 | 0 |
| 1732210200 | 5.023 | 0 | 0.10 | 5.023 | 5.023 | 5.023 | 0 |
| 1732123800 | 5.018 | -0.01 | -0.17 | 5.018 | 5.018 | 5.018 | 0 |
