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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734023700 | 6.58 | 0.11 | 1.76 | 6.468 | 6.622 | 6.468 | 329822 |
| 1733937300 | 6.466 | 0.07 | 1.13 | 6.38 | 6.478 | 6.38 | 324102 |
| 1733850900 | 6.394 | 0.07 | 1.17 | 6.32 | 6.404 | 6.296 | 482794 |
| 1733764500 | 6.32 | -0.05 | -0.82 | 6.446 | 6.462 | 6.3 | 489517 |
| 1733505300 | 6.372 | -0.01 | -0.19 | 6.36 | 6.434 | 6.324 | 291754 |
| 1733418900 | 6.384 | 0.02 | 0.25 | 6.43 | 6.43 | 6.297 | 624287 |
| 1733332500 | 6.368 | 0.16 | 2.58 | 6.236 | 6.422 | 6.234 | 1135219 |
| 1733246100 | 6.208 | -0.02 | -0.35 | 6.238 | 6.2859999 | 6.174 | 355083 |
| 1733159700 | 6.23 | 0.01 | 0.16 | 6.248 | 6.311 | 6.202 | 342694 |
| 1732900500 | 6.22 | 0.11 | 1.87 | 6.108 | 6.22 | 6.108 | 292847 |
| 1732814100 | 6.106 | 0.09 | 1.43 | 6.054 | 6.149 | 6.0519999 | 646661 |
| 1732727700 | 6.0199999 | 0.18 | 3.15 | 5.82 | 6.0199999 | 5.7939999 | 728258 |
| 1732641300 | 5.836 | 0.04 | 0.62 | 5.782 | 6.024 | 5.756 | 949599 |
| 1732554900 | 5.8 | -0.13 | -2.23 | 6.0679999 | 6.072 | 5.728 | 1065828 |
| 1732295700 | 5.932 | -0.06 | -1.03 | 5.998 | 6.0439999 | 5.7779999 | 532112 |
| 1732209300 | 5.994 | 0.05 | 0.88 | 5.978 | 6.008 | 5.872 | 323326 |
| 1732122900 | 5.942 | -0 | -0.07 | 5.986 | 6.008 | 5.91 | 339956 |
| 1732036500 | 5.946 | -0.18 | -2.94 | 6.112 | 6.128 | 5.84 | 586874 |
| 1731950100 | 6.126 | 0.11 | 1.79 | 6.09 | 6.132 | 6.015 | 750021 |
| 1731690900 | 6.018 | -0.14 | -2.24 | 6.116 | 6.166 | 6.018 | 611496 |
| 1731604500 | 6.156 | 0.64 | 11.60 | 6.082 | 6.3259999 | 5.972 | 2176965 |
| 1731518100 | 5.516 | 0.1 | 1.85 | 5.524 | 5.644 | 5.498 | 1152013 |
| 1731431700 | 5.416 | -0.02 | -0.37 | 5.402 | 5.492 | 5.386 | 741814 |
| 1731345300 | 5.436 | 0.07 | 1.23 | 5.44 | 5.524 | 5.2619999 | 696658 |
| 1731086100 | 5.37 | 0.16 | 3.11 | 5.376 | 5.448 | 5.08 | 1160173 |
| 1730999700 | 5.208 | 0.23 | 4.64 | 5.0359999 | 5.226 | 5.014 | 775459 |
| 1730913300 | 4.977 | -0.17 | -3.28 | 5.18 | 5.2859999 | 4.913 | 871827 |
| 1730826900 | 5.146 | 0.05 | 0.94 | 5.08 | 5.156 | 5.042 | 375774 |
| 1730740500 | 5.098 | -0.01 | -0.20 | 5.14 | 5.148 | 5.078 | 211423 |
| 1730481300 | 5.108 | 0.08 | 1.51 | 5.074 | 5.144 | 5.048 | 286064 |
| 1730394900 | 5.032 | -0.04 | -0.75 | 5.066 | 5.134 | 4.995 | 538740 |
| 1730308500 | 5.07 | -0.04 | -0.82 | 5.094 | 5.094 | 5.003 | 795731 |
| 1730222100 | 5.112 | 0 | 0.08 | 5.132 | 5.178 | 5.046 | 325803 |
| 1730135700 | 5.108 | 0.06 | 1.19 | 5.132 | 5.156 | 5.034 | 234013 |
| 1729872900 | 5.048 | 0.05 | 1.08 | 4.993 | 5.072 | 4.976 | 475012 |
| 1729786500 | 4.994 | -0.09 | -1.77 | 5.092 | 5.124 | 4.961 | 629351 |
| 1729700100 | 5.084 | -0.16 | -3.13 | 5.226 | 5.24 | 5.084 | 693429 |
| 1729613700 | 5.248 | -0.02 | -0.34 | 5.2699999 | 5.314 | 5.186 | 609380 |
| 1729527300 | 5.266 | -0.15 | -2.73 | 5.412 | 5.434 | 5.266 | 521632 |
| 1729268100 | 5.414 | 0.11 | 2.15 | 5.33 | 5.414 | 5.2539999 | 456961 |
| 1729181700 | 5.3 | 0.05 | 0.91 | 5.292 | 5.34 | 5.284 | 245915 |
| 1729095300 | 5.252 | 0.01 | 0.11 | 5.232 | 5.322 | 5.218 | 315979 |
| 1729008900 | 5.246 | -0.07 | -1.39 | 5.338 | 5.356 | 5.19 | 354546 |
| 1728922500 | 5.32 | -0.02 | -0.37 | 5.362 | 5.372 | 5.244 | 364357 |
| 1728663300 | 5.34 | 0.16 | 3.09 | 5.228 | 5.414 | 5.224 | 670537 |
| 1728576900 | 5.18 | 0.05 | 1.01 | 5.188 | 5.25 | 5.168 | 602334 |
| 1728490500 | 5.128 | 0.01 | 0.20 | 5.122 | 5.152 | 5.07 | 357881 |
| 1728404100 | 5.118 | 0.12 | 2.40 | 4.962 | 5.17 | 4.962 | 680188 |
| 1728317700 | 4.998 | 0.06 | 1.22 | 4.975 | 5.018 | 4.9029999 | 238171 |
| 1728058500 | 4.938 | 0.15 | 3.05 | 4.8179999 | 4.987 | 4.79 | 507003 |
| 1727972100 | 4.792 | -0.14 | -2.82 | 4.898 | 4.924 | 4.7815 | 735920 |
| 1727885700 | 4.931 | -0.07 | -1.36 | 4.995 | 5.048 | 4.867 | 453006 |
| 1727799300 | 4.999 | -0.18 | -3.53 | 5.206 | 5.232 | 4.984 | 783982 |
| 1727712900 | 5.182 | -0.15 | -2.78 | 5.274 | 5.2939999 | 5.114 | 564625 |
| 1727453700 | 5.33 | -0.01 | -0.15 | 5.308 | 5.388 | 5.2699999 | 1102260 |
| 1727367300 | 5.338 | 0.33 | 6.63 | 5.04 | 5.338 | 5.03 | 1331260 |
| 1727280900 | 5.006 | 0 | 0.04 | 4.969 | 5.026 | 4.939 | 306139 |
| 1727194500 | 5.0039999 | 0.11 | 2.16 | 4.93 | 5.048 | 4.87 | 553723 |
| 1727108100 | 4.898 | -0.07 | -1.47 | 4.874 | 4.939 | 4.87 | 1468176 |
| 1726848900 | 4.971 | -0.03 | -0.54 | 4.994 | 5.04 | 4.9285 | 1883156 |
| 1726762500 | 4.998 | 0.05 | 1.07 | 4.986 | 5.007 | 4.939 | 381125 |
| 1726676100 | 4.945 | 0.02 | 0.43 | 4.93 | 4.996 | 4.896 | 369672 |
| 1726589700 | 4.924 | -0.08 | -1.52 | 5 | 5.018 | 4.912 | 464290 |
| 1726503300 | 5 | -0.01 | -0.12 | 4.952 | 5.026 | 4.944 | 253568 |
| 1726244100 | 5.006 | 0.01 | 0.28 | 4.966 | 5.022 | 4.966 | 381228 |
