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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 3.5685 | 0.02 | 0.63 | 3.5295 | 3.584 | 3.50125 | 6 |
| 1741973400 | 3.54625 | 0.07 | 1.87 | 3.5075 | 3.5645 | 3.497 | 3 |
| 1741887000 | 3.48125 | -0.04 | -1.02 | 3.52 | 3.54825 | 3.47875 | 36452 |
| 1741800600 | 3.51725 | -0 | -0.01 | 3.5485 | 3.602 | 3.499 | 511 |
| 1741714200 | 3.5175 | -0.06 | -1.57 | 3.56 | 3.57025 | 3.48825 | 14117 |
| 1741627800 | 3.5735 | 0.01 | 0.26 | 3.617 | 3.617 | 3.5455 | 70502 |
| 1741368600 | 3.56425 | -0.09 | -2.44 | 3.56425 | 3.56425 | 3.56425 | 0 |
| 1741282200 | 3.65325 | 0.03 | 0.79 | 3.641 | 3.66925 | 3.59475 | 235 |
| 1741195800 | 3.62475 | -0.01 | -0.21 | 3.6985 | 3.7015 | 3.618 | 226 |
| 1741109400 | 3.6325 | -0.18 | -4.68 | 3.704 | 3.71775 | 3.62225 | 22102 |
| 1741023000 | 3.81075 | -0.03 | -0.74 | 3.8955 | 3.89575 | 3.79775 | 9 |
| 1740763800 | 3.839 | -0.04 | -0.92 | 3.8275 | 3.862 | 3.79375 | 30 |
| 1740677400 | 3.8745 | -0.02 | -0.50 | 3.8745 | 3.8745 | 3.8745 | 0 |
| 1740591000 | 3.894 | 0.06 | 1.45 | 3.894 | 3.894 | 3.894 | 0 |
| 1740504600 | 3.83825 | -0.07 | -1.67 | 3.8815 | 3.90075 | 3.82225 | 1 |
| 1740418200 | 3.9035 | -0.08 | -1.95 | 3.928 | 3.951 | 3.86175 | 9857 |
| 1740159000 | 3.98125 | -0.03 | -0.81 | 4.0134999 | 4.03725 | 3.97025 | 19 |
| 1740072600 | 4.01375 | -0.07 | -1.79 | 4.01 | 4.01775 | 4.00525 | 1500 |
| 1739986200 | 4.08675 | 0.01 | 0.17 | 4.086 | 4.0904999 | 4.0585 | 87 |
| 1739899800 | 4.08 | 0.01 | 0.37 | 4.0785 | 4.09875 | 4.0765 | 12983 |
| 1739813400 | 4.065 | -0 | -0.12 | 4.065 | 4.065 | 4.065 | 0 |
| 1739554200 | 4.06975 | 0.01 | 0.31 | 4.06975 | 4.06975 | 4.06975 | 0 |
| 1739467800 | 4.057 | -0.01 | -0.25 | 4.056 | 4.10775 | 4.05475 | 18 |
| 1739381400 | 4.067 | -0.06 | -1.48 | 4.118 | 4.14875 | 4.03725 | 31 |
| 1739295000 | 4.12825 | -0.02 | -0.50 | 4.1529999 | 4.1537499 | 4.0715 | 30030 |
| 1739208600 | 4.149 | 0.01 | 0.18 | 4.1635 | 4.18 | 4.14025 | 1 |
| 1738949400 | 4.1415 | -0.05 | -1.28 | 4.1715 | 4.1805 | 4.11275 | 1087 |
| 1738863000 | 4.19525 | 0.05 | 1.17 | 4.222 | 4.2314999 | 4.18675 | 607 |
| 1738776600 | 4.14675 | 0.04 | 0.85 | 4.14675 | 4.14675 | 4.14675 | 0 |
| 1738690200 | 4.11175 | 0.01 | 0.13 | 4.097 | 4.1304999 | 4.06925 | 1856 |
| 1738603800 | 4.10625 | -0.08 | -1.88 | 4.0815 | 4.12825 | 4.037 | 667 |
| 1738344600 | 4.18475 | 0.01 | 0.26 | 4.173 | 4.20225 | 4.167 | 3 |
| 1738258200 | 4.17375 | 0.04 | 0.95 | 4.167 | 4.192 | 4.1475 | 4 |
| 1738171800 | 4.1345 | 0.02 | 0.38 | 4.143 | 4.17675 | 4.13225 | 19198 |
| 1738085400 | 4.11875 | -0.01 | -0.16 | 4.128 | 4.168 | 4.10925 | 22342 |
| 1737999000 | 4.1255 | -0.05 | -1.18 | 4.15 | 4.17475 | 4.08975 | 38 |
| 1737739800 | 4.17475 | -0.03 | -0.75 | 4.2055 | 4.20875 | 4.1575 | 66 |
| 1737653400 | 4.20625 | -0 | -0.01 | 4.215 | 4.219 | 4.16625 | 23926 |
| 1737567000 | 4.2065 | -0.01 | -0.29 | 4.23 | 4.2387499 | 4.19825 | 645 |
| 1737480600 | 4.21875 | 0.01 | 0.21 | 4.21875 | 4.21875 | 4.21875 | 0 |
| 1737394200 | 4.20975 | 0.01 | 0.26 | 4.20975 | 4.20975 | 4.20975 | 0 |
| 1737135000 | 4.199 | 0.03 | 0.67 | 4.1905 | 4.24375 | 4.1849999 | 69227 |
| 1737048600 | 4.171 | 0.02 | 0.43 | 4.171 | 4.171 | 4.171 | 0 |
| 1736962200 | 4.15325 | 0.09 | 2.10 | 4.106 | 4.199 | 4.08525 | 24 |
| 1736875800 | 4.06775 | 0.06 | 1.40 | 4.06775 | 4.06775 | 4.06775 | 0 |
| 1736789400 | 4.01175 | -0.01 | -0.14 | 4.01175 | 4.01175 | 4.01175 | 0 |
| 1736530200 | 4.0175 | -0.07 | -1.68 | 4.0275 | 4.033 | 4.00775 | 359 |
| 1736443800 | 4.08625 | 0.03 | 0.80 | 4.08625 | 4.08625 | 4.08625 | 0 |
| 1736357400 | 4.054 | -0.01 | -0.25 | 4.054 | 4.054 | 4.054 | 0 |
| 1736271000 | 4.06425 | -0.04 | -1.06 | 4.08 | 4.08425 | 4.02175 | 100 |
| 1736184600 | 4.10775 | 0.03 | 0.75 | 4.10775 | 4.10775 | 4.10775 | 0 |
| 1735925400 | 4.07725 | -0.01 | -0.22 | 4.07725 | 4.07725 | 4.07725 | 0 |
| 1735839000 | 4.08625 | 0.1 | 2.52 | 4.04 | 4.10975 | 4.02975 | 14527 |
| 1735666200 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1735579800 | 3.986 | -0.02 | -0.49 | 4.0075 | 4.01025 | 3.936 | 3045 |
| 1735320600 | 4.00575 | 0 | 0.12 | 4.075 | 4.07725 | 3.9895 | 1227 |
| 1735061400 | 4.001 | 0 | 0.00 | 4.001 | 4.001 | 4.001 | 0 |
| 1734975000 | 4.001 | -0.03 | -0.68 | 4.035 | 4.03725 | 3.97475 | 17500 |
| 1734715800 | 4.02825 | 0.02 | 0.59 | 4.02825 | 4.02825 | 4.02825 | 0 |
| 1734629400 | 4.0045 | -0.15 | -3.58 | 3.985 | 4.0515 | 3.97025 | 5000 |
| 1734543000 | 4.1529999 | 0.02 | 0.50 | 4.147 | 4.15825 | 4.13625 | 22268 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
