Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.31034482759 | 5.8 | 5.942 | 5.43 | 1133283 | 5.60208105 | DE |
| 4 | -0.28 | -4.80274442539 | 5.83 | 6.23 | 5.33 | 1254811 | 5.75748167 | DE |
| 12 | -0.69 | -11.0576923077 | 6.24 | 6.47 | 5.33 | 1514458 | 5.76546293 | DE |
| 26 | -0.49 | -8.11258278146 | 6.04 | 7.57 | 2.48 | 1652948 | 6.00129241 | DE |
| 52 | -2.61 | -31.9852941176 | 8.16 | 8.707 | 2.48 | 1482279 | 6.45315074 | DE |
| 156 | -0.65 | -10.4838709677 | 6.2 | 8.75 | 2.48 | 1687034 | 6.40081892 | DE |
| 260 | 3.17 | 133.193277311 | 2.38 | 8.75 | 1.36 | 1588642 | 5.85931359 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 5.55 | -0.04 | -0.72 | 5.58 | 5.71 | 5.525 | 2861902 |
| 1738214100 | 5.59 | 0.03 | 0.54 | 5.48 | 5.64 | 5.3 | 1253430 |
| 1738127700 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.58 | 5.47 | 990958 |
| 1738041300 | 5.5199999 | -0.14 | -2.47 | 5.65 | 5.67 | 5.43 | 1389518 |
| 1737695700 | 5.66 | -0.03 | -0.53 | 5.69 | 5.73 | 5.595 | 1116853 |
| 1737609300 | 5.69 | -0.21 | -3.56 | 5.8 | 5.942 | 5.64 | 1035803 |
| 1737522900 | 5.9 | -0.14 | -2.32 | 6.01 | 6.01 | 5.85 | 1079117 |
| 1737436500 | 6.04 | -0.02 | -0.33 | 6.13 | 6.15 | 5.92 | 1170978 |
| 1737350100 | 6.0599999 | -0.02 | -0.33 | 6.15 | 6.23 | 6.0199999 | 1223365 |
| 1737090900 | 6.08 | 0.15 | 2.53 | 5.93 | 6.08 | 5.93 | 1563827 |
| 1737004500 | 5.93 | 0.11 | 1.89 | 5.9 | 5.965 | 5.88 | 851473 |
| 1736918100 | 5.82 | 0.03 | 0.52 | 5.85 | 5.904 | 5.765 | 1438309 |
| 1736831700 | 5.79 | 0.16 | 2.84 | 5.75 | 5.925 | 5.712 | 2888530 |
| 1736745300 | 5.63 | -0.05 | -0.88 | 5.63 | 5.7 | 5.61 | 821319 |
| 1736486100 | 5.68 | 0.01 | 0.18 | 5.86 | 5.87 | 5.64 | 619272 |
| 1736399700 | 5.67 | 0.04 | 0.71 | 5.6 | 5.67 | 5.53 | 716828 |
| 1736313300 | 5.63 | 0.2 | 3.68 | 5.58 | 5.65 | 5.465 | 2372082 |
| 1736226900 | 5.43 | -0.36 | -6.22 | 5.88 | 5.94 | 5.33 | 2313766 |
| 1736140500 | 5.79 | -0.16 | -2.69 | 5.95 | 5.97 | 5.7699999 | 786089 |
| 1735881300 | 5.95 | 0.03 | 0.51 | 5.9 | 5.98 | 5.9 | 892191 |
| 1735794900 | 5.92 | 0.17 | 2.96 | 5.83 | 5.93 | 5.79 | 571124 |
| 1735617660 | 5.75 | -0.05 | -0.86 | 5.79 | 5.8099999 | 5.7 | 550800 |
| 1735535700 | 5.8 | -0.02 | -0.34 | 5.82 | 5.85 | 5.76 | 536590 |
| 1735276500 | 5.82 | 0.04 | 0.69 | 5.86 | 5.89 | 5.78 | 453334 |
| 1735014060 | 5.78 | -0.01 | -0.17 | 5.85 | 5.88 | 5.78 | 262021 |
| 1734930900 | 5.79 | 0.14 | 2.48 | 5.71 | 5.79 | 5.69 | 850554 |
| 1734671700 | 5.65 | -0.12 | -2.08 | 5.75 | 5.78 | 5.62 | 2175748 |
| 1734585300 | 5.7699999 | 0.12 | 2.12 | 5.72 | 5.9 | 5.65 | 2620759 |
| 1734498900 | 5.65 | -0.1 | -1.74 | 5.7 | 5.83 | 5.63 | 1812122 |
| 1734412500 | 5.75 | -0.06 | -1.03 | 5.7699999 | 5.835 | 5.72 | 1298938 |
| 1734326100 | 5.8099999 | -0.07 | -1.19 | 5.86 | 5.92 | 5.71 | 970402 |
| 1734066900 | 5.88 | -0.09 | -1.51 | 5.89 | 6 | 5.84 | 1328834 |
| 1733980500 | 5.97 | -0.12 | -1.97 | 6.11 | 6.13 | 5.86 | 2080247 |
| 1733894100 | 6.09 | -0.23 | -3.64 | 6.22 | 6.35 | 6.08 | 1121570 |
| 1733807700 | 6.32 | 0.3 | 4.98 | 6.19 | 6.34 | 6.135 | 2351813 |
| 1733721300 | 6.0199999 | 0.02 | 0.33 | 6 | 6.065 | 5.94 | 1714345 |
| 1733462100 | 6 | 0.04 | 0.67 | 5.89 | 6.03 | 5.89 | 1638207 |
| 1733375700 | 5.96 | 0 | 0.00 | 5.84 | 5.99 | 5.79 | 1675030 |
| 1733289300 | 5.96 | 0.18 | 3.11 | 5.92 | 6.07 | 5.92 | 2144248 |
| 1733202900 | 5.78 | 0.01 | 0.17 | 5.84 | 5.88 | 5.74 | 1811859 |
| 1733116500 | 5.7699999 | 0.04 | 0.70 | 5.7 | 5.8099999 | 5.68 | 982194 |
| 1732857300 | 5.73 | 0.06 | 1.06 | 5.6 | 5.73 | 5.59 | 821663 |
| 1732770900 | 5.67 | 0.02 | 0.35 | 5.69 | 5.76 | 5.655 | 1153872 |
| 1732684500 | 5.65 | 0.1 | 1.80 | 5.5199999 | 5.7 | 5.5199999 | 1144562 |
| 1732598100 | 5.55 | -0.01 | -0.18 | 5.54 | 5.61 | 5.5 | 1154675 |
| 1732511700 | 5.5599999 | 0.02 | 0.36 | 5.72 | 5.83 | 5.515 | 2225905 |
| 1732252500 | 5.54 | 0.08 | 1.47 | 5.6 | 5.69 | 5.54 | 897520 |
| 1732166100 | 5.46 | 0.11 | 2.06 | 5.45 | 5.575 | 5.45 | 1880156 |
| 1732079700 | 5.35 | -0.12 | -2.19 | 5.44 | 5.518 | 5.35 | 2043278 |
| 1731993300 | 5.47 | -0.07 | -1.26 | 5.54 | 5.586 | 5.38 | 1684211 |
| 1731906900 | 5.54 | 0.08 | 1.47 | 5.53 | 5.555 | 5.45 | 4461624 |
| 1731647700 | 5.46 | -0.01 | -0.18 | 5.48 | 5.57 | 5.43 | 1628163 |
| 1731561300 | 5.47 | -0.07 | -1.26 | 5.5199999 | 5.542 | 5.415 | 925487 |
| 1731474900 | 5.54 | -0.12 | -2.12 | 5.5599999 | 5.63 | 5.5199999 | 1302533 |
| 1731388500 | 5.66 | 0.04 | 0.71 | 5.5599999 | 5.8 | 5.51 | 2695801 |
| 1731302100 | 5.62 | -0.6 | -9.65 | 5.93 | 6.15 | 5.49 | 2496238 |
| 1731042900 | 6.22 | 0.09 | 1.47 | 6.3 | 6.47 | 6.155 | 3565043 |
| 1730956500 | 6.13 | 0.19 | 3.11 | 6.24 | 6.3 | 6.07 | 2507899 |
| 1730870100 | 5.945 | -0.01 | -0.08 | 6.0199999 | 6.04 | 5.9 | 864277 |
| 1730783700 | 5.95 | -0.19 | -3.09 | 6.0599999 | 6.09 | 5.93 | 1481051 |
| 1730697300 | 6.14 | 0.02 | 0.33 | 6.15 | 6.2699999 | 6.05 | 1321014 |
