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 | 0.21 | 2.37020316027 | 8.86 | 9.1 | 8.84 | 498594 | 9.01500431 | DE |
| 4 | 0.22 | 2.48587570621 | 8.85 | 9.1 | 8.7 | 312228 | 8.88803057 | DE |
| 12 | 0.22 | 2.48587570621 | 8.85 | 9.1 | 8.7 | 261604 | 8.8817125 | DE |
| 26 | 0.37 | 4.25287356322 | 8.7 | 9.1 | 8.55 | 264994 | 8.80775881 | DE |
| 52 | 0.54 | 6.3305978898 | 8.53 | 9.19 | 8.46 | 248426 | 8.80486345 | DE |
| 156 | -0.36 | -3.81760339343 | 9.43 | 10.48 | 0.15 | 211969 | 9.00696691 | DE |
| 260 | 0.5 | 5.83430571762 | 8.57 | 10.48 | 0.15 | 221097 | 8.66941475 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 9.06 | -0.01 | -0.11 | 9.05 | 9.1 | 9.02 | 434279 |
| 1731993300 | 9.07 | 0.07 | 0.78 | 9 | 9.07 | 8.96 | 569179 |
| 1731906900 | 9 | 0.01 | 0.11 | 8.96 | 9.01 | 8.92 | 458472 |
| 1731647700 | 8.99 | 0.04 | 0.45 | 8.92 | 9 | 8.9 | 576454 |
| 1731561300 | 8.95 | 0.1 | 1.13 | 8.86 | 8.95 | 8.84 | 454588 |
| 1731474900 | 8.85 | -0.02 | -0.23 | 8.86 | 8.88 | 8.83 | 174993 |
| 1731388500 | 8.8699999 | 0.07 | 0.80 | 8.81 | 8.8699999 | 8.8 | 249394 |
| 1731302100 | 8.8 | -0.05 | -0.56 | 8.85 | 8.8699999 | 8.7899999 | 493104 |
| 1731042900 | 8.85 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.7899999 | 284432 |
| 1730956500 | 8.78 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 327596 |
| 1730870100 | 8.78 | 0.08 | 0.92 | 8.74 | 8.83 | 8.72 | 211604 |
| 1730783700 | 8.7 | -0.03 | -0.34 | 8.74 | 8.76 | 8.7 | 175686 |
| 1730697300 | 8.73 | -0.04 | -0.46 | 8.75 | 8.7899999 | 8.72 | 300181 |
| 1730438100 | 8.77 | 0.02 | 0.23 | 8.77 | 8.7899999 | 8.73 | 182944 |
| 1730351700 | 8.75 | -0.06 | -0.68 | 8.82 | 8.85 | 8.75 | 286783 |
| 1730265300 | 8.81 | -0.02 | -0.23 | 8.85 | 8.8699999 | 8.81 | 270554 |
| 1730178900 | 8.83 | -0.03 | -0.34 | 8.85 | 8.86 | 8.82 | 229715 |
| 1730092500 | 8.86 | 0.02 | 0.23 | 8.84 | 8.88 | 8.83 | 119018 |
| 1729833300 | 8.84 | -0.04 | -0.45 | 8.88 | 8.9 | 8.825 | 247711 |
| 1729746900 | 8.88 | 0.04 | 0.45 | 8.85 | 8.88 | 8.83 | 197876 |
| 1729660500 | 8.84 | 0 | 0.00 | 8.84 | 8.88 | 8.84 | 198181 |
| 1729574100 | 8.84 | -0.07 | -0.79 | 8.89 | 8.9 | 8.83 | 259353 |
| 1729487700 | 8.91 | 0.05 | 0.56 | 8.86 | 8.91 | 8.86 | 248466 |
| 1729228500 | 8.86 | -0.07 | -0.78 | 8.9 | 8.9 | 8.86 | 121918 |
| 1729142100 | 8.93 | 0.05 | 0.56 | 8.9 | 8.93 | 8.8699999 | 334749 |
| 1729055700 | 8.88 | -0.04 | -0.45 | 8.8699999 | 8.89 | 8.85 | 196292 |
| 1728969300 | 8.92 | 0.06 | 0.68 | 8.86 | 8.92 | 8.86 | 347323 |
| 1728882900 | 8.86 | -0.01 | -0.11 | 8.89 | 8.9 | 8.85 | 260041 |
| 1728623700 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.9 | 8.8699999 | 222997 |
| 1728537300 | 8.88 | -0.02 | -0.22 | 8.9 | 8.9149999 | 8.8699999 | 205748 |
| 1728450900 | 8.9 | 0.02 | 0.23 | 8.88 | 8.9 | 8.8699999 | 167486 |
| 1728364500 | 8.88 | -0.01 | -0.11 | 8.89 | 8.89 | 8.86 | 250864 |
| 1728278100 | 8.89 | 0.03 | 0.34 | 8.8699999 | 8.91 | 8.85 | 163815 |
| 1728022500 | 8.86 | -0.05 | -0.51 | 8.92 | 8.92 | 8.85 | 231677 |
| 1727936100 | 8.905 | 0 | 0.06 | 8.91 | 8.93 | 8.88 | 183423 |
| 1727849700 | 8.9 | -0.03 | -0.34 | 8.92 | 8.92 | 8.89 | 172699 |
| 1727763300 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.91 | 173219 |
| 1727676900 | 8.93 | 0.06 | 0.73 | 8.88 | 8.95 | 8.8699999 | 368095 |
| 1727417700 | 8.865 | -0.02 | -0.17 | 8.8699999 | 8.91 | 8.85 | 254233 |
| 1727331300 | 8.88 | 0.03 | 0.34 | 8.86 | 8.92 | 8.86 | 321178 |
| 1727244900 | 8.85 | -0.05 | -0.56 | 8.89 | 8.95 | 8.85 | 197660 |
| 1727158500 | 8.9 | 0.04 | 0.45 | 8.86 | 8.91 | 8.82 | 229444 |
| 1727072100 | 8.86 | -0.04 | -0.45 | 8.93 | 8.94 | 8.86 | 229773 |
| 1726812900 | 8.9 | -0.03 | -0.34 | 8.92 | 8.96 | 8.86 | 425060 |
| 1726726500 | 8.93 | 0.05 | 0.56 | 8.89 | 8.94 | 8.88 | 252154 |
| 1726640100 | 8.88 | -0.02 | -0.22 | 8.89 | 8.92 | 8.85 | 241908 |
| 1726553700 | 8.9 | -0.07 | -0.78 | 8.92 | 8.93 | 8.885 | 163946 |
| 1726467300 | 8.97 | 0.13 | 1.47 | 8.86 | 8.97 | 8.84 | 575120 |
| 1726208100 | 8.84 | -0.01 | -0.11 | 8.88 | 8.91 | 8.83 | 217523 |
| 1726121700 | 8.85 | 0.04 | 0.45 | 8.8 | 8.8699999 | 8.7899999 | 260515 |
| 1726035300 | 8.81 | 0.01 | 0.11 | 8.7899999 | 8.8699999 | 8.77 | 164931 |
| 1725948900 | 8.8 | 0.06 | 0.69 | 8.76 | 8.84 | 8.75 | 205415 |
| 1725862500 | 8.74 | -0.07 | -0.79 | 8.8 | 8.8 | 8.74 | 206455 |
| 1725603300 | 8.81 | 0.01 | 0.11 | 8.8 | 8.85 | 8.78 | 176555 |
| 1725516900 | 8.8 | 0.01 | 0.11 | 8.8 | 8.82 | 8.78 | 161711 |
| 1725430500 | 8.7899999 | -0.05 | -0.57 | 8.83 | 8.84 | 8.75 | 179865 |
| 1725344100 | 8.84 | -0.03 | -0.34 | 8.86 | 8.88 | 8.84 | 280540 |
| 1725257700 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.8699999 | 8.8 | 194038 |
| 1724998500 | 8.84 | 0.04 | 0.45 | 8.81 | 8.88 | 8.81 | 146518 |
| 1724912100 | 8.8 | -0.01 | -0.11 | 8.85 | 8.85 | 8.7899999 | 164102 |
| 1724825700 | 8.81 | 0 | 0.00 | 8.82 | 8.84 | 8.75 | 186550 |
| 1724739300 | 8.81 | -0.03 | -0.34 | 8.84 | 8.8699999 | 8.81 | 205145 |
| 1724652900 | 8.84 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.8 | 264268 |
| 1724393700 | 8.83 | 0 | 0.00 | 8.83 | 8.88 | 8.795 | 241029 |
| 1724307300 | 8.83 | 0.02 | 0.23 | 8.8 | 8.89 | 8.8 | 174851 |
| 1724220900 | 8.81 | 0 | 0.00 | 8.8 | 8.81 | 8.76 | 178018 |
