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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6.218 | -0.29 | -4.39 | 6.202 | 6.235 | 6.1435 | 223748 |
| 1740677400 | 6.5035 | -0.05 | -0.73 | 6.539 | 6.539 | 6.374 | 232566 |
| 1740591000 | 6.551 | 0.26 | 4.08 | 6.5039999 | 6.5675 | 6.492 | 127220 |
| 1740504600 | 6.2939999 | 0.12 | 1.99 | 6.338 | 6.338 | 6.202 | 289122 |
| 1740418200 | 6.171 | -0.36 | -5.58 | 6.422 | 6.422 | 6.147 | 239999 |
| 1740159000 | 6.5355 | 0.29 | 4.63 | 6.466 | 6.588 | 6.4355 | 169463 |
| 1740072600 | 6.2465 | 0.03 | 0.43 | 6.081 | 6.376 | 6.062 | 213250 |
| 1739986200 | 6.2195 | 0.08 | 1.25 | 6.25 | 6.2565 | 6.174 | 270942 |
| 1739899800 | 6.143 | 0.03 | 0.42 | 6.252 | 6.252 | 6.093 | 186031 |
| 1739813400 | 6.1175 | 0.08 | 1.38 | 6.084 | 6.1215 | 6.0744999 | 119521 |
| 1739554200 | 6.034 | 0.18 | 3.00 | 6.0599999 | 6.1275 | 6.0054999 | 178869 |
| 1739467800 | 5.8585 | -0.12 | -1.97 | 5.831 | 5.8585 | 5.766 | 381722 |
| 1739381400 | 5.976 | 0.12 | 2.12 | 5.937 | 5.976 | 5.8745 | 394693 |
| 1739295000 | 5.852 | -0.06 | -1.06 | 5.836 | 5.876 | 5.761 | 71093 |
| 1739208600 | 5.9145 | 0.14 | 2.50 | 5.945 | 5.954 | 5.8845 | 253836 |
| 1738949400 | 5.7705 | 0.11 | 1.99 | 5.799 | 5.8605 | 5.61 | 114794 |
| 1738863000 | 5.658 | 0.18 | 3.30 | 5.66 | 5.689 | 5.63 | 65420 |
| 1738776600 | 5.477 | -0.15 | -2.68 | 5.53 | 5.53 | 5.4445 | 23023 |
| 1738690200 | 5.628 | 0.14 | 2.59 | 5.623 | 5.6449999 | 5.547 | 48679 |
| 1738603800 | 5.486 | -0.01 | -0.25 | 5.299 | 5.5175 | 5.299 | 52185 |
| 1738344600 | 5.5 | -0.01 | -0.11 | 5.597 | 5.597 | 5.4765 | 79296 |
| 1738258200 | 5.506 | 0.08 | 1.50 | 5.334 | 5.507 | 5.3315 | 132029 |
| 1738171800 | 5.4245 | 0.18 | 3.37 | 5.43 | 5.4605 | 5.4005 | 166840 |
| 1738085400 | 5.2474999 | -0.02 | -0.44 | 5.33 | 5.3345 | 5.2415 | 384573 |
| 1737999000 | 5.2705 | 0.05 | 1.01 | 5.251 | 5.297 | 5.225 | 51842 |
| 1737739800 | 5.218 | 0.14 | 2.77 | 5.21 | 5.2234999 | 5.1805 | 12003 |
| 1737653400 | 5.0775 | -0.1 | -1.86 | 5.096 | 5.1055 | 5.0755 | 30725 |
| 1737567000 | 5.1735 | -0.04 | -0.72 | 5.183 | 5.196 | 5.149 | 19392 |
| 1737480600 | 5.211 | -0.13 | -2.34 | 5.213 | 5.219 | 5.2005 | 34377 |
| 1737394200 | 5.336 | 0.16 | 3.01 | 5.242 | 5.336 | 5.2105 | 19792 |
| 1737135000 | 5.18 | 0.19 | 3.90 | 5.0759999 | 5.2305 | 5.0759999 | 51872 |
| 1737048600 | 4.98575 | 0.01 | 0.12 | 4.98575 | 4.98575 | 4.98575 | 4230 |
| 1736962200 | 4.98 | 0.04 | 0.77 | 4.994 | 4.994 | 4.971 | 9909 |
| 1736875800 | 4.942 | 0.14 | 2.81 | 4.952 | 4.952 | 4.93675 | 30647 |
| 1736789400 | 4.807 | -0 | -0.06 | 4.816 | 4.8445 | 4.803 | 7818 |
| 1736530200 | 4.8099999 | -0.08 | -1.62 | 4.8099999 | 4.8099999 | 4.8099999 | 31188 |
| 1736443800 | 4.889 | 0.06 | 1.34 | 4.889 | 4.889 | 4.889 | 3143 |
| 1736357400 | 4.8244999 | -0.04 | -0.91 | 4.804 | 4.8365 | 4.804 | 22718 |
| 1736271000 | 4.869 | -0.03 | -0.56 | 4.846 | 4.97975 | 4.7625 | 11983 |
| 1736184600 | 4.8965 | -0.05 | -1.04 | 5.024 | 5.024 | 4.89025 | 28986 |
| 1735925400 | 4.948 | 0.04 | 0.86 | 4.948 | 4.948 | 4.948 | 4092 |
| 1735839000 | 4.906 | -0.04 | -0.83 | 4.906 | 4.906 | 4.906 | 13837 |
| 1735666200 | 4.94725 | -0.02 | -0.38 | 4.947 | 4.9565 | 4.923 | 31739 |
| 1735579800 | 4.966 | -0.05 | -1.05 | 4.966 | 4.966 | 4.966 | 5289 |
| 1735320600 | 5.0185 | -0.01 | -0.18 | 5.009 | 5.0545 | 5 | 23297 |
| 1735061400 | 5.0275 | 0.07 | 1.50 | 5.039 | 5.047 | 5.0199999 | 3967 |
| 1734975000 | 4.95325 | 0 | 0.04 | 4.9515 | 4.9595 | 4.9245 | 13734 |
| 1734715800 | 4.9515 | 0.04 | 0.74 | 4.9515 | 4.9515 | 4.9515 | 13612 |
| 1734629400 | 4.91525 | 0.03 | 0.58 | 4.9 | 4.93 | 4.8795 | 14258 |
| 1734543000 | 4.8869999 | 0.01 | 0.27 | 4.8869999 | 4.8869999 | 4.8869999 | 3739 |
| 1734456600 | 4.874 | 0.07 | 1.41 | 4.8869999 | 4.8869999 | 4.87025 | 9909 |
| 1734370200 | 4.80625 | -0.1 | -2.08 | 4.86 | 4.867 | 4.8005 | 46311 |
| 1734111000 | 4.90825 | -0.07 | -1.45 | 4.962 | 4.962 | 4.89725 | 18796 |
| 1734024600 | 4.98025 | 0.04 | 0.89 | 4.992 | 4.992 | 4.96325 | 45428 |
| 1733938200 | 4.93625 | -0.09 | -1.76 | 4.9165 | 4.942 | 4.9105 | 17374 |
| 1733851800 | 5.0245 | -0.32 | -5.92 | 5.033 | 5.0679999 | 4.9825 | 49955 |
| 1733765400 | 5.3404999 | 0.48 | 9.98 | 5.086 | 5.3705 | 5.069 | 84001 |
| 1733506200 | 4.856 | 0.07 | 1.41 | 4.814 | 4.8785 | 4.814 | 21871 |
| 1733419800 | 4.78825 | 0.03 | 0.70 | 4.7859999 | 4.80425 | 4.77125 | 107453 |
| 1733333400 | 4.755 | -0.12 | -2.40 | 4.8259999 | 4.83175 | 4.75125 | 32217 |
| 1733247000 | 4.872 | 0.03 | 0.60 | 4.876 | 4.876 | 4.8145 | 25715 |
| 1733160600 | 4.843 | 0.05 | 0.95 | 4.8575 | 4.8575 | 4.842 | 19955 |
