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 | -0.27 | -6.99481865285 | 3.86 | 3.965 | 3.56 | 1796983 | 3.82765014 | DE |
| 4 | 0.38 | 11.8380062305 | 3.21 | 4 | 3.21 | 1415597 | 3.76620155 | DE |
| 12 | 0.35 | 10.8024691358 | 3.24 | 4 | 2.8 | 882260 | 3.44358187 | DE |
| 26 | 1.27 | 54.7413793103 | 2.32 | 4 | 2.04 | 992296 | 3.13344474 | DE |
| 52 | 1.46 | 68.544600939 | 2.13 | 4 | 1.87 | 784629 | 2.8276411 | DE |
| 156 | 1.57 | 77.7227722772 | 2.02 | 4 | 1.58 | 923207 | 2.286558 | DE |
| 260 | -0.46 | -11.3580246914 | 4.05 | 4.54 | 1.58 | 1354230 | 2.51178224 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739769300 | 3.6 | -0.12 | -3.23 | 3.73 | 3.73 | 3.54 | 996385 |
| 1739510100 | 3.72 | -0.12 | -3.13 | 3.86 | 3.86 | 3.685 | 1056845 |
| 1739423700 | 3.84 | -0.06 | -1.54 | 3.88 | 3.91 | 3.79 | 1312368 |
| 1739337300 | 3.9 | 0.14 | 3.72 | 3.72 | 3.9 | 3.7 | 1890352 |
| 1739250900 | 3.76 | -0.17 | -4.33 | 3.8 | 3.8 | 3.56 | 3075551 |
| 1739164500 | 3.93 | 0.04 | 1.03 | 3.86 | 3.965 | 3.86 | 1649799 |
| 1738905300 | 3.89 | -0.09 | -2.26 | 4 | 4 | 3.87 | 1017048 |
| 1738818900 | 3.98 | 0.03 | 0.76 | 3.94 | 4 | 3.88 | 1957166 |
| 1738732500 | 3.95 | 0.05 | 1.28 | 3.87 | 3.95 | 3.82 | 1649721 |
| 1738646100 | 3.9 | 0.12 | 3.17 | 3.77 | 3.925 | 3.76 | 2019085 |
| 1738559700 | 3.78 | -0.04 | -1.05 | 3.83 | 3.88 | 3.78 | 1329471 |
| 1738300500 | 3.82 | 0.1 | 2.69 | 3.78 | 3.84 | 3.75 | 2290208 |
| 1738214100 | 3.72 | 0.09 | 2.48 | 3.64 | 3.76 | 3.64 | 1226045 |
| 1738127700 | 3.63 | 0.04 | 1.11 | 3.59 | 3.665 | 3.59 | 551716 |
| 1738041300 | 3.59 | 0.11 | 3.16 | 3.4 | 3.6 | 3.4 | 1755135 |
| 1737695700 | 3.48 | -0.02 | -0.57 | 3.35 | 3.505 | 3.35 | 743089 |
| 1737609300 | 3.5 | 0.04 | 1.16 | 3.45 | 3.53 | 3.45 | 1431468 |
| 1737522900 | 3.46 | 0.15 | 4.37 | 3.35 | 3.47 | 3.32 | 924669 |
| 1737436500 | 3.315 | 0.07 | 2.31 | 3.25 | 3.33 | 3.25 | 553008 |
| 1737350100 | 3.24 | 0.02 | 0.62 | 3.21 | 3.25 | 3.21 | 463599 |
| 1737090900 | 3.22 | 0.07 | 2.06 | 3.11 | 3.22 | 3.11 | 324105 |
| 1737004500 | 3.1549999 | 0.02 | 0.80 | 3.16 | 3.23 | 3.13 | 470591 |
| 1736918100 | 3.13 | -0.03 | -0.95 | 3.12 | 3.25 | 3.11 | 735985 |
| 1736831700 | 3.16 | 0.07 | 2.27 | 3.05 | 3.19 | 3.05 | 1090981 |
| 1736745300 | 3.09 | 0.02 | 0.65 | 3.13 | 3.13 | 3.035 | 547692 |
| 1736486100 | 3.07 | 0.01 | 0.33 | 3.07 | 3.11 | 3.05 | 275502 |
| 1736399700 | 3.06 | -0.03 | -0.97 | 3.06 | 3.1 | 3.05 | 720670 |
| 1736313300 | 3.09 | 0.01 | 0.32 | 3.05 | 3.11 | 3.05 | 298554 |
| 1736226900 | 3.08 | 0.02 | 0.65 | 3.07 | 3.1 | 3.04 | 324828 |
| 1736140500 | 3.06 | -0.04 | -1.29 | 3.07 | 3.12 | 3.025 | 383320 |
| 1735881300 | 3.1 | 0 | 0.00 | 3.13 | 3.13 | 3.08 | 211158 |
| 1735794900 | 3.1 | 0 | 0.00 | 3.1 | 3.13 | 3.085 | 159257 |
| 1735617660 | 3.1 | -0.02 | -0.64 | 3.13 | 3.14 | 3.1 | 171011 |
| 1735535700 | 3.12 | 0 | 0.16 | 3.1 | 3.13 | 3.075 | 402359 |
| 1735276500 | 3.115 | 0.04 | 1.14 | 3.08 | 3.1349999 | 3.07 | 285622 |
| 1735014060 | 3.08 | 0.03 | 0.98 | 3.05 | 3.11 | 3.04 | 394619 |
| 1734930900 | 3.05 | 0 | 0.00 | 3.06 | 3.07 | 3 | 595228 |
| 1734671700 | 3.05 | 0.02 | 0.66 | 3.04 | 3.06 | 3 | 642607 |
| 1734585300 | 3.0299999 | 0 | 0.00 | 2.99 | 3.07 | 2.98 | 717220 |
| 1734498900 | 3.0299999 | 0.03 | 1.00 | 3 | 3.05 | 2.98 | 549668 |
| 1734412500 | 3 | 0.06 | 2.04 | 2.92 | 3.0099999 | 2.92 | 678551 |
| 1734326100 | 2.94 | 0.07 | 2.44 | 2.8 | 2.94 | 2.8 | 833855 |
| 1734066900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.85 | 1941250 |
| 1733980500 | 2.88 | -0.03 | -1.03 | 2.88 | 2.95 | 2.88 | 452988 |
| 1733894100 | 2.91 | 0.05 | 1.75 | 2.87 | 2.93 | 2.86 | 536859 |
| 1733807700 | 2.86 | -0.11 | -3.70 | 2.94 | 2.97 | 2.86 | 1007596 |
| 1733721300 | 2.97 | -0.01 | -0.34 | 2.97 | 2.98 | 2.925 | 564732 |
| 1733462100 | 2.98 | -0.08 | -2.61 | 3.04 | 3.04 | 2.975 | 394355 |
| 1733375700 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.02 | 609208 |
| 1733289300 | 3.08 | -0.05 | -1.60 | 3.13 | 3.13 | 3.02 | 688302 |
| 1733202900 | 3.13 | -0.01 | -0.32 | 3.15 | 3.18 | 3.13 | 644562 |
| 1733116500 | 3.14 | -0.03 | -0.95 | 3.21 | 3.25 | 3.14 | 762271 |
| 1732857300 | 3.17 | 0.02 | 0.63 | 3.1 | 3.18 | 3.1 | 880550 |
| 1732770900 | 3.15 | -0.06 | -1.87 | 3.24 | 3.24 | 3.15 | 733578 |
| 1732684500 | 3.21 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.16 | 636953 |
| 1732598100 | 3.21 | 0.04 | 1.26 | 3.16 | 3.2599999 | 3.13 | 521763 |
| 1732511700 | 3.17 | 0.01 | 0.32 | 3.24 | 3.29 | 3.16 | 1321874 |
| 1732252500 | 3.16 | 0.08 | 2.60 | 3.08 | 3.2 | 3.0299999 | 1943717 |
| 1732166100 | 3.08 | -0.08 | -2.53 | 3.15 | 3.16 | 3.04 | 873708 |
| 1732079700 | 3.16 | -0.07 | -2.17 | 3.2599999 | 3.2599999 | 3.14 | 445294 |
| 1731993300 | 3.23 | 0.05 | 1.57 | 3.19 | 3.3 | 3.165 | 867707 |
| 1731906900 | 3.18 | 0.03 | 0.95 | 3.14 | 3.185 | 3.1 | 972933 |
