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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4.46375 | 0.05 | 1.05 | 4.46375 | 4.46375 | 4.46375 | 0 |
| 1738258200 | 4.41725 | 0.01 | 0.14 | 4.425 | 4.44175 | 4.4005 | 3710 |
| 1738171800 | 4.41125 | 0 | 0.06 | 4.41125 | 4.41125 | 4.41125 | 0 |
| 1738085400 | 4.4085 | 0.05 | 1.04 | 4.4085 | 4.4085 | 4.4085 | 801 |
| 1737999000 | 4.363 | -0.07 | -1.53 | 4.363 | 4.363 | 4.363 | 0 |
| 1737739800 | 4.431 | -0.03 | -0.68 | 4.4509999 | 4.46375 | 4.422 | 10980 |
| 1737653400 | 4.46125 | -0 | -0.01 | 4.46125 | 4.46125 | 4.46125 | 0 |
| 1737567000 | 4.46175 | 0.05 | 1.12 | 4.44 | 4.4662499 | 4.43675 | 22200 |
| 1737480600 | 4.4125 | -0 | -0.03 | 4.4189999 | 4.43 | 4.40575 | 7460 |
| 1737394200 | 4.414 | -0.02 | -0.55 | 4.414 | 4.414 | 4.414 | 300 |
| 1737135000 | 4.4385 | 0.05 | 1.16 | 4.425 | 4.4422499 | 4.416 | 15000 |
| 1737048600 | 4.3875 | 0.02 | 0.52 | 4.3875 | 4.3875 | 4.3875 | 0 |
| 1736962200 | 4.365 | 0.06 | 1.29 | 4.365 | 4.365 | 4.365 | 0 |
| 1736875800 | 4.3092499 | 0.01 | 0.13 | 4.338 | 4.35275 | 4.303 | 18950 |
| 1736789400 | 4.3035 | -0.01 | -0.31 | 4.3035 | 4.3035 | 4.3035 | 0 |
| 1736530200 | 4.31675 | -0.02 | -0.53 | 4.31675 | 4.31675 | 4.31675 | 0 |
| 1736443800 | 4.33975 | 0.02 | 0.43 | 4.33975 | 4.33975 | 4.33975 | 0 |
| 1736357400 | 4.321 | 0.02 | 0.37 | 4.3115 | 4.33525 | 4.3025 | 7680 |
| 1736271000 | 4.305 | -0.03 | -0.75 | 4.305 | 4.305 | 4.305 | 0 |
| 1736184600 | 4.33775 | 0.03 | 0.75 | 4.33 | 4.348 | 4.324 | 324 |
| 1735925400 | 4.30525 | 0 | 0.03 | 4.288 | 4.313 | 4.27525 | 3860 |
| 1735839000 | 4.304 | 0.04 | 1.04 | 4.2995 | 4.3225 | 4.28775 | 11790 |
| 1735666200 | 4.2595 | 0 | 0.00 | 4.2595 | 4.2595 | 4.2595 | 0 |
| 1735579800 | 4.2595 | -0.02 | -0.43 | 4.2755 | 4.276 | 4.22975 | 4220 |
| 1735320600 | 4.2779999 | 0 | 0.08 | 4.283 | 4.288 | 4.26375 | 10883 |
| 1735061400 | 4.27475 | 0 | 0.00 | 4.27475 | 4.27475 | 4.27475 | 0 |
| 1734975000 | 4.27475 | 0.01 | 0.21 | 4.27475 | 4.27475 | 4.27475 | 0 |
| 1734715800 | 4.266 | 0.01 | 0.23 | 4.213 | 4.271 | 4.1865 | 39600 |
| 1734629400 | 4.256 | -0.06 | -1.31 | 4.256 | 4.256 | 4.256 | 0 |
| 1734543000 | 4.3125 | 0.01 | 0.26 | 4.3125 | 4.3125 | 4.3125 | 0 |
| 1734456600 | 4.3015 | -0.02 | -0.43 | 4.3015 | 4.3015 | 4.3015 | 0 |
| 1734370200 | 4.32 | -0.01 | -0.24 | 4.322 | 4.34075 | 4.31025 | 27809 |
| 1734111000 | 4.33025 | -0.02 | -0.47 | 4.3465 | 4.355 | 4.3205 | 3890 |
| 1734024600 | 4.35075 | -0 | -0.10 | 4.334 | 4.35875 | 4.3175 | 27090 |
| 1733938200 | 4.35525 | 0.02 | 0.43 | 4.35525 | 4.35525 | 4.35525 | 0 |
| 1733851800 | 4.33675 | -0 | -0.09 | 4.33675 | 4.33675 | 4.33675 | 0 |
| 1733765400 | 4.34075 | -0.03 | -0.65 | 4.3564999 | 4.37325 | 4.3295 | 322 |
| 1733506200 | 4.36925 | 0.01 | 0.28 | 4.36925 | 4.36925 | 4.36925 | 0 |
| 1733419800 | 4.3572499 | -0 | -0.10 | 4.363 | 4.3715 | 4.3475 | 321 |
| 1733333400 | 4.36175 | 0.01 | 0.20 | 4.36175 | 4.36175 | 4.36175 | 0 |
| 1733247000 | 4.35325 | 0.01 | 0.22 | 4.3445 | 4.3575 | 4.341 | 3870 |
| 1733160600 | 4.34375 | 0.03 | 0.67 | 4.34375 | 4.34375 | 4.34375 | 0 |
| 1732901400 | 4.315 | 0.01 | 0.33 | 4.315 | 4.315 | 4.315 | 0 |
| 1732815000 | 4.301 | 0.01 | 0.27 | 4.301 | 4.301 | 4.301 | 0 |
| 1732728600 | 4.28925 | -0.04 | -0.95 | 4.28925 | 4.28925 | 4.28925 | 0 |
| 1732642200 | 4.3305 | 0.01 | 0.14 | 4.323 | 4.335 | 4.31525 | 3890 |
| 1732555800 | 4.32425 | 0 | 0.09 | 4.322 | 4.33775 | 4.31225 | 39648 |
| 1732296600 | 4.3205 | 0.04 | 1.00 | 4.3145 | 4.33575 | 4.306 | 18285 |
| 1732210200 | 4.27775 | 0.06 | 1.32 | 4.243 | 4.2787499 | 4.241 | 26767 |
| 1732123800 | 4.222 | -0.01 | -0.28 | 4.2335 | 4.2474999 | 4.207 | 21797 |
| 1732037400 | 4.23375 | -0.01 | -0.14 | 4.223 | 4.23625 | 4.22075 | 24720 |
| 1731951000 | 4.2394999 | 0.01 | 0.21 | 4.2245 | 4.24975 | 4.221 | 16520 |
| 1731691800 | 4.2305 | -0.04 | -0.93 | 4.241 | 4.2627499 | 4.2225 | 53961 |
| 1731605400 | 4.2699999 | 0 | 0.08 | 4.29 | 4.3065 | 4.2619999 | 41228 |
| 1731519000 | 4.26675 | 0 | 0.08 | 4.253 | 4.2745 | 4.24975 | 61500 |
| 1731432600 | 4.26325 | 0.01 | 0.25 | 4.2425 | 4.275 | 4.238 | 31263 |
| 1731346200 | 4.2525 | 0.03 | 0.61 | 4.2525 | 4.2525 | 4.2525 | 0 |
| 1731087000 | 4.22675 | 0.03 | 0.74 | 4.2015 | 4.2295 | 4.19025 | 24556 |
| 1731000600 | 4.19575 | 0.03 | 0.60 | 4.19575 | 4.19575 | 4.19575 | 0 |
| 1730914200 | 4.17075 | 0.08 | 1.86 | 4.17075 | 4.17075 | 4.17075 | 0 |
| 1730827800 | 4.0945 | 0.01 | 0.19 | 4.0945 | 4.0945 | 4.0945 | 0 |
| 1730741400 | 4.08675 | -0.01 | -0.19 | 4.092 | 4.097 | 4.0655 | 343 |
| 1730482200 | 4.0945 | -0 | -0.09 | 4.0945 | 4.0945 | 4.0945 | 0 |
