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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4.555 | -0 | -0.07 | 4.567 | 4.585 | 4.531 | 155143 |
| 1737999000 | 4.55825 | 0.01 | 0.16 | 4.5585 | 4.56925 | 4.54125 | 273279 |
| 1737739800 | 4.551 | 0.01 | 0.22 | 4.545 | 4.558 | 4.52375 | 113193 |
| 1737653400 | 4.541 | 0 | 0.03 | 4.542 | 4.6 | 4.52275 | 86558 |
| 1737567000 | 4.5395 | -0.01 | -0.16 | 4.547 | 4.561 | 4.52775 | 64151 |
| 1737480600 | 4.54675 | 0 | 0.04 | 4.5475 | 4.55975 | 4.533 | 155271 |
| 1737394200 | 4.5447499 | 0.01 | 0.12 | 4.5395 | 4.5915 | 4.5125 | 182251 |
| 1737135000 | 4.53925 | -0 | -0.07 | 4.5475 | 4.55575 | 4.5359999 | 860316 |
| 1737048600 | 4.5425 | 0.01 | 0.29 | 4.5305 | 4.58775 | 4.48175 | 89191 |
| 1736962200 | 4.5295 | 0.03 | 0.58 | 4.508 | 4.571 | 4.5025 | 94984 |
| 1736875800 | 4.50325 | 0.01 | 0.12 | 4.51 | 4.56675 | 4.4845 | 351915 |
| 1736789400 | 4.498 | -0.01 | -0.26 | 4.4985 | 4.507 | 4.4845 | 89472 |
| 1736530200 | 4.5095 | -0.02 | -0.52 | 4.53 | 4.57 | 4.4955 | 224171 |
| 1736443800 | 4.53325 | 0.01 | 0.19 | 4.5285 | 4.5352499 | 4.52775 | 66741 |
| 1736357400 | 4.5245 | 0 | 0.09 | 4.5255 | 4.54175 | 4.50575 | 118429 |
| 1736271000 | 4.5205 | -0.01 | -0.27 | 4.534 | 4.57825 | 4.5185 | 133131 |
| 1736184600 | 4.53275 | -0 | -0.10 | 4.529 | 4.54525 | 4.52025 | 86728 |
| 1735925400 | 4.53725 | 0 | 0.02 | 4.5465 | 4.55275 | 4.5119999 | 205380 |
| 1735839000 | 4.5365 | -0.01 | -0.14 | 4.539 | 4.559 | 4.525 | 60237 |
| 1735666200 | 4.543 | 0.01 | 0.12 | 4.549 | 4.5599999 | 4.54275 | 6987 |
| 1735579800 | 4.53775 | 0.01 | 0.23 | 4.5285 | 4.55275 | 4.5235 | 53544 |
| 1735320600 | 4.5275 | 0.01 | 0.14 | 4.524 | 4.53825 | 4.49375 | 67066 |
| 1735061400 | 4.52125 | -0 | -0.06 | 4.5475 | 4.5475 | 4.50775 | 22231 |
| 1734975000 | 4.52375 | -0.01 | -0.26 | 4.53 | 4.54425 | 4.51175 | 57705 |
| 1734715800 | 4.53575 | 0 | 0.04 | 4.534 | 4.577 | 4.52375 | 653182 |
| 1734629400 | 4.534 | -0.02 | -0.43 | 4.5285 | 4.5425 | 4.501 | 231499 |
| 1734543000 | 4.55375 | 0 | 0.09 | 4.546 | 4.55725 | 4.53475 | 352103 |
| 1734456600 | 4.5495 | 0 | 0.03 | 4.5395 | 4.55275 | 4.53075 | 495426 |
| 1734370200 | 4.548 | -0.01 | -0.12 | 4.555 | 4.56775 | 4.5375 | 125611 |
| 1734111000 | 4.55325 | -0.02 | -0.43 | 4.566 | 4.5815 | 4.5515 | 102789 |
| 1734024600 | 4.57275 | -0 | -0.07 | 4.569 | 4.58675 | 4.555 | 164198 |
| 1733938200 | 4.5759999 | -0 | -0.02 | 4.5744999 | 4.59275 | 4.56075 | 170297 |
| 1733851800 | 4.57675 | -0.01 | -0.14 | 4.585 | 4.59525 | 4.5735 | 233294 |
| 1733765400 | 4.583 | -0 | -0.07 | 4.5865 | 4.602 | 4.581 | 109321 |
| 1733506200 | 4.586 | 0.01 | 0.24 | 4.5824999 | 4.6005 | 4.52025 | 116821 |
| 1733419800 | 4.575 | -0 | -0.03 | 4.577 | 4.59225 | 4.564 | 91489 |
| 1733333400 | 4.5765 | 0.01 | 0.15 | 4.567 | 4.577 | 4.55375 | 112773 |
| 1733247000 | 4.56975 | -0.01 | -0.13 | 4.572 | 4.57925 | 4.5599999 | 125385 |
| 1733160600 | 4.5755 | 0 | 0.07 | 4.5765 | 4.58 | 4.551 | 112653 |
| 1732901400 | 4.5725 | 0.01 | 0.14 | 4.573 | 4.5744999 | 4.5555 | 120046 |
| 1732815000 | 4.56625 | 0.01 | 0.14 | 4.5565 | 4.5679999 | 4.5039999 | 395649 |
| 1732728600 | 4.55975 | 0.01 | 0.27 | 4.5625 | 4.575 | 4.554 | 749531 |
| 1732642200 | 4.54725 | -0 | -0.03 | 4.55 | 4.557 | 4.54575 | 476731 |
| 1732555800 | 4.5485 | 0.02 | 0.41 | 4.5359999 | 4.55175 | 4.5287499 | 306156 |
| 1732296600 | 4.53 | -0 | -0.06 | 4.5335 | 4.548 | 4.473 | 175677 |
| 1732210200 | 4.53275 | -0 | -0.07 | 4.537 | 4.55225 | 4.524 | 172472 |
| 1732123800 | 4.5359999 | -0 | -0.02 | 4.529 | 4.53625 | 4.52825 | 55360 |
| 1732037400 | 4.5367499 | 0.02 | 0.34 | 4.5405 | 4.547 | 4.53625 | 114804 |
| 1731951000 | 4.5215 | -0 | -0.01 | 4.53 | 4.53875 | 4.51175 | 414503 |
| 1731691800 | 4.522 | -0.01 | -0.25 | 4.5215 | 4.53125 | 4.50925 | 110147 |
| 1731605400 | 4.5335 | 0.01 | 0.15 | 4.5265 | 4.5345 | 4.51625 | 229551 |
| 1731519000 | 4.52675 | -0 | -0.03 | 4.526 | 4.5375 | 4.51625 | 126370 |
| 1731432600 | 4.5279999 | -0.01 | -0.13 | 4.5255 | 4.54075 | 4.52425 | 32545 |
| 1731346200 | 4.53375 | -0.01 | -0.29 | 4.548 | 4.554 | 4.5287499 | 68621 |
| 1731087000 | 4.54675 | 0.01 | 0.14 | 4.5395 | 4.555 | 4.5395 | 413070 |
| 1731000600 | 4.5405 | 0.02 | 0.42 | 4.5345 | 4.5445 | 4.523 | 371037 |
| 1730914200 | 4.5215 | -0.01 | -0.29 | 4.5335 | 4.54825 | 4.517 | 381036 |
| 1730827800 | 4.53475 | -0.01 | -0.30 | 4.5439999 | 4.555 | 4.533 | 112841 |
| 1730741400 | 4.54825 | 0.01 | 0.14 | 4.5505 | 4.5555 | 4.53975 | 75245 |
| 1730482200 | 4.542 | -0 | -0.06 | 4.5425 | 4.564 | 4.529 | 172415 |
| 1730395800 | 4.5445 | -0.01 | -0.23 | 4.5475 | 4.5535 | 4.535 | 119632 |
| 1730309400 | 4.555 | 0.01 | 0.21 | 4.5599999 | 4.57225 | 4.548 | 116247 |
| 1730223000 | 4.54525 | -0.01 | -0.13 | 4.5439999 | 4.55975 | 4.5287499 | 228812 |
