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 | -0.01 | -0.492610837438 | 2.03 | 2.06 | 1.815 | 77562 | 2.04135457 | DE |
| 4 | -0.13 | -6.04651162791 | 2.15 | 2.15 | 1.815 | 78527 | 2.06531522 | DE |
| 12 | 0.155 | 8.3109919571 | 1.865 | 2.18 | 1.795 | 265188 | 2.00824004 | DE |
| 26 | 0.32 | 18.8235294118 | 1.7 | 2.18 | 1.46 | 205258 | 1.87693305 | DE |
| 52 | 0.36 | 21.686746988 | 1.66 | 2.18 | 1.46 | 188264 | 1.82582659 | DE |
| 156 | 0.22 | 12.2222222222 | 1.8 | 2.18 | 1.09 | 180832 | 1.59543589 | DE |
| 260 | 0.15 | 8.02139037433 | 1.87 | 2.21 | 1.09 | 200487 | 1.68312609 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 2.02 | 0.05 | 2.80 | 1.85 | 2.02 | 1.815 | 405523 |
| 1738214100 | 1.965 | -0.03 | -1.50 | 2.02 | 2.02 | 1.965 | 27206 |
| 1738127700 | 1.995 | -0.01 | -0.25 | 2.02 | 2.02 | 1.99 | 40430 |
| 1738041300 | 2 | -0.06 | -2.91 | 1.99 | 2.0099999 | 1.97 | 52612 |
| 1737695700 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.02 | 61757 |
| 1737609300 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.06 | 1.99 | 155447 |
| 1737522900 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.05 | 49885 |
| 1737436500 | 2.06 | 0.01 | 0.49 | 2 | 2.06 | 2 | 111270 |
| 1737350100 | 2.05 | 0 | 0.00 | 2.06 | 2.07 | 2 | 60357 |
| 1737090900 | 2.05 | -0.02 | -0.97 | 2.06 | 2.08 | 2.05 | 16853 |
| 1737004500 | 2.07 | 0.02 | 0.98 | 2.04 | 2.08 | 2.04 | 49755 |
| 1736918100 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.04 | 72877 |
| 1736831700 | 2.05 | 0 | 0.00 | 2.05 | 2.09 | 2.045 | 54484 |
| 1736745300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.07 | 2.04 | 122601 |
| 1736486100 | 2.07 | -0.01 | -0.48 | 2.07 | 2.08 | 2.06 | 97015 |
| 1736399700 | 2.08 | 0 | 0.00 | 2.08 | 2.09 | 2.08 | 77208 |
| 1736313300 | 2.08 | 0 | 0.00 | 2.05 | 2.095 | 2.0299999 | 184193 |
| 1736226900 | 2.08 | -0.03 | -1.42 | 2.08 | 2.11 | 2.06 | 150087 |
| 1736140500 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.0299999 | 62301 |
| 1735881300 | 2.12 | -0.02 | -0.70 | 2.15 | 2.15 | 2.12 | 52878 |
| 1735794900 | 2.1349999 | -0.02 | -0.70 | 2.15 | 2.15 | 2.12 | 20006 |
| 1735617660 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 14284 |
| 1735535700 | 2.15 | 0 | 0.00 | 2.12 | 2.1549999 | 2.11 | 30774 |
| 1735276500 | 2.15 | 0.05 | 2.38 | 2.1 | 2.18 | 2.1 | 233217 |
| 1735014060 | 2.1 | 0.01 | 0.48 | 2.1 | 2.115 | 2.07 | 463455 |
| 1734930900 | 2.09 | -0.01 | -0.24 | 2.06 | 2.09 | 2.06 | 154732 |
| 1734671700 | 2.095 | -0.03 | -1.18 | 2.15 | 2.15 | 2.07 | 186715 |
| 1734585300 | 2.12 | 0 | 0.00 | 2.12 | 2.15 | 2.04 | 306658 |
| 1734498900 | 2.12 | 0.11 | 5.47 | 2.02 | 2.13 | 2.02 | 538551 |
| 1734412500 | 2.0099999 | 0 | 0.12 | 2 | 2.02 | 2 | 309757 |
| 1734326100 | 2.0075 | -0 | -0.12 | 2.02 | 2.04 | 1.97 | 153887 |
| 1734066900 | 2.0099999 | 0.01 | 0.50 | 1.995 | 2.02 | 1.98 | 438172 |
| 1733980500 | 2 | -0.02 | -0.99 | 2 | 2.02 | 1.995 | 695074 |
| 1733894100 | 2.02 | 0.02 | 0.75 | 1.99 | 2.02 | 1.985 | 111408 |
| 1733807700 | 2.005 | -0.02 | -0.74 | 2 | 2.0099999 | 1.985 | 269262 |
| 1733721300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 91163 |
| 1733462100 | 2 | 0 | 0.00 | 2.0099999 | 2.025 | 1.9975 | 216903 |
| 1733375700 | 2 | 0.03 | 1.78 | 1.985 | 2.02 | 1.9675 | 1063383 |
| 1733289300 | 1.965 | -0.04 | -1.75 | 2.02 | 2.02 | 1.965 | 979616 |
| 1733202900 | 2 | 0.01 | 0.50 | 2.02 | 2.02 | 1.99 | 13978 |
| 1733116500 | 1.99 | -0.04 | -1.97 | 2.05 | 2.05 | 1.99 | 87532 |
| 1732857300 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.05 | 2.0099999 | 321578 |
| 1732770900 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.02 | 595267 |
| 1732684500 | 2.04 | 0.02 | 0.99 | 2.06 | 2.09 | 1.93 | 714997 |
| 1732598100 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.0299999 | 2 | 1726798 |
| 1732511700 | 2.0299999 | 0.07 | 3.84 | 2 | 2.04 | 1.95 | 477761 |
| 1732252500 | 1.955 | -0.09 | -4.17 | 2.04 | 2.04 | 1.955 | 59196 |
| 1732166100 | 2.04 | 0.02 | 0.99 | 2.02 | 2.04 | 2 | 154023 |
| 1732079700 | 2.02 | 0.07 | 3.59 | 1.95 | 2.02 | 1.95 | 350185 |
| 1731993300 | 1.95 | 0.03 | 1.56 | 1.93 | 1.96 | 1.93 | 379328 |
| 1731906900 | 1.92 | 0.02 | 1.05 | 1.94 | 1.94 | 1.85 | 87326 |
| 1731647700 | 1.9 | -0.01 | -0.52 | 1.95 | 1.96 | 1.9 | 210640 |
| 1731561300 | 1.91 | 0 | 0.00 | 1.905 | 1.925 | 1.885 | 167050 |
| 1731474900 | 1.91 | 0.03 | 1.87 | 1.87 | 1.91 | 1.86 | 16972 |
| 1731388500 | 1.875 | 0.04 | 2.18 | 1.845 | 1.89 | 1.835 | 1568847 |
| 1731302100 | 1.835 | -0.04 | -1.87 | 1.9125 | 1.9125 | 1.795 | 95666 |
| 1731042900 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9 | 1.87 | 25725 |
| 1730956500 | 1.88 | -0.04 | -2.08 | 1.865 | 1.94 | 1.86 | 48633 |
| 1730870100 | 1.92 | 0.04 | 2.13 | 1.885 | 1.92 | 1.87 | 183582 |
| 1730783700 | 1.88 | -0.02 | -0.90 | 1.9 | 1.9 | 1.815 | 29566 |
| 1730697300 | 1.897 | 0.03 | 1.44 | 1.885 | 1.905 | 1.88 | 1090971 |
| 1730438100 | 1.87 | -0.06 | -3.11 | 1.93 | 1.955 | 1.86 | 155799 |
