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 | 0.19 | 3.46083788707 | 5.49 | 5.72 | 5.41 | 922588 | 5.57035384 | DE |
| 4 | 0.36 | 6.76691729323 | 5.32 | 5.72 | 5.03 | 865562 | 5.32465431 | DE |
| 12 | -0.07 | -1.21739130435 | 5.75 | 6.03 | 5.03 | 925689 | 5.5396584 | DE |
| 26 | 0.82 | 16.8724279835 | 4.86 | 6.03 | 4.71 | 1079158 | 5.43056239 | DE |
| 52 | 1.46 | 34.5971563981 | 4.22 | 6.03 | 4.12 | 1272266 | 5.07519992 | DE |
| 156 | 0.27 | 4.99075785582 | 5.41 | 6.03 | 2.97 | 1881639 | 4.53035834 | DE |
| 260 | -1.58 | -21.7630853994 | 7.26 | 7.58 | 2.585 | 2201616 | 4.7910544 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738214100 | 5.66 | 0.03 | 0.53 | 5.67 | 5.68 | 5.62 | 1104414 |
| 1738127700 | 5.63 | -0.03 | -0.53 | 5.65 | 5.69 | 5.595 | 1007960 |
| 1738041300 | 5.66 | 0.2 | 3.66 | 5.51 | 5.68 | 5.5 | 1259275 |
| 1737695700 | 5.46 | 0.02 | 0.37 | 5.42 | 5.5 | 5.41 | 624919 |
| 1737609300 | 5.44 | -0.04 | -0.73 | 5.49 | 5.53 | 5.41 | 798196 |
| 1737522900 | 5.48 | 0.05 | 0.83 | 5.43 | 5.5199999 | 5.42 | 906150 |
| 1737436500 | 5.4349999 | 0.06 | 1.21 | 5.39 | 5.49 | 5.38 | 677010 |
| 1737350100 | 5.37 | 0.08 | 1.51 | 5.3 | 5.4 | 5.3 | 690880 |
| 1737090900 | 5.29 | 0.1 | 1.93 | 5.19 | 5.32 | 5.17 | 1243932 |
| 1737004500 | 5.19 | 0.11 | 2.06 | 5.18 | 5.25 | 5.13 | 1063737 |
| 1736918100 | 5.085 | -0.01 | -0.10 | 5.1 | 5.11 | 5.03 | 1455083 |
| 1736831700 | 5.09 | -0.03 | -0.59 | 5.18 | 5.18 | 5.07 | 946044 |
| 1736745300 | 5.12 | -0.05 | -0.87 | 5.15 | 5.205 | 5.055 | 1154197 |
| 1736486100 | 5.165 | -0.1 | -1.81 | 5.28 | 5.28 | 5.16 | 512452 |
| 1736399700 | 5.26 | -0.11 | -1.96 | 5.34 | 5.345 | 5.23 | 921617 |
| 1736313300 | 5.365 | 0.06 | 1.04 | 5.3099999 | 5.4 | 5.28 | 1070785 |
| 1736226900 | 5.3099999 | 0.06 | 1.14 | 5.2699999 | 5.36 | 5.26 | 815072 |
| 1736140500 | 5.25 | -0.06 | -1.13 | 5.33 | 5.35 | 5.24 | 518004 |
| 1735881300 | 5.3099999 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 382054 |
| 1735794900 | 5.3099999 | 0.06 | 1.14 | 5.32 | 5.34 | 5.26 | 398305 |
| 1735617660 | 5.25 | -0.09 | -1.69 | 5.25 | 5.32 | 5.25 | 470921 |
| 1735535700 | 5.34 | 0.04 | 0.75 | 5.3 | 5.35 | 5.245 | 378542 |
| 1735276500 | 5.3 | -0.07 | -1.30 | 5.33 | 5.38 | 5.29 | 438984 |
| 1735014060 | 5.37 | 0.03 | 0.56 | 5.38 | 5.38 | 5.3099999 | 264749 |
| 1734930900 | 5.34 | 0 | 0.00 | 5.36 | 5.41 | 5.3099999 | 923983 |
| 1734671700 | 5.34 | -0.07 | -1.29 | 5.45 | 5.45 | 5.29 | 2000997 |
| 1734585300 | 5.41 | -0.03 | -0.55 | 5.37 | 5.44 | 5.32 | 1729769 |
| 1734498900 | 5.44 | -0.05 | -0.91 | 5.49 | 5.51 | 5.33 | 1092030 |
| 1734412500 | 5.49 | 0.11 | 2.04 | 5.36 | 5.51 | 5.34 | 949199 |
| 1734326100 | 5.38 | -0.1 | -1.82 | 5.46 | 5.475 | 5.34 | 975346 |
| 1734066900 | 5.48 | 0.12 | 2.24 | 5.26 | 5.5199999 | 5.26 | 1478879 |
| 1733980500 | 5.36 | -0.34 | -5.96 | 5.61 | 5.76 | 5.18 | 2909097 |
| 1733894100 | 5.7 | -0.11 | -1.89 | 5.79 | 5.835 | 5.69 | 511923 |
| 1733807700 | 5.8099999 | 0.04 | 0.69 | 5.76 | 5.85 | 5.76 | 1007130 |
| 1733721300 | 5.7699999 | 0.01 | 0.17 | 5.71 | 5.815 | 5.71 | 587999 |
| 1733462100 | 5.76 | -0.19 | -3.19 | 5.92 | 5.92 | 5.74 | 575832 |
| 1733375700 | 5.95 | 0 | 0.00 | 5.92 | 6.03 | 5.91 | 2077041 |
| 1733289300 | 5.95 | 0.09 | 1.54 | 5.8099999 | 5.98 | 5.79 | 1230165 |
| 1733202900 | 5.86 | 0.07 | 1.21 | 5.79 | 5.89 | 5.78 | 798790 |
| 1733116500 | 5.79 | 0.02 | 0.35 | 5.8 | 5.82 | 5.72 | 740749 |
| 1732857300 | 5.7699999 | -0.05 | -0.86 | 5.8099999 | 5.82 | 5.75 | 820872 |
| 1732770900 | 5.82 | -0.07 | -1.19 | 5.8099999 | 5.87 | 5.8099999 | 810788 |
| 1732684500 | 5.89 | 0.11 | 1.90 | 5.8099999 | 5.9 | 5.8 | 1125157 |
| 1732598100 | 5.78 | -0.08 | -1.37 | 5.84 | 5.87 | 5.78 | 498792 |
| 1732511700 | 5.86 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8 | 1478860 |
| 1732252500 | 5.79 | 0.08 | 1.40 | 5.78 | 5.88 | 5.7699999 | 617423 |
| 1732166100 | 5.71 | -0.05 | -0.87 | 5.8 | 5.82 | 5.71 | 1181906 |
| 1732079700 | 5.76 | -0.09 | -1.54 | 5.83 | 5.86 | 5.59 | 1296479 |
| 1731993300 | 5.85 | 0.12 | 2.09 | 5.7 | 5.89 | 5.7 | 823250 |
| 1731906900 | 5.73 | 0.04 | 0.70 | 5.67 | 5.75 | 5.66 | 1094546 |
| 1731647700 | 5.69 | 0.06 | 1.07 | 5.69 | 5.7 | 5.655 | 663077 |
| 1731561300 | 5.63 | -0.02 | -0.35 | 5.66 | 5.68 | 5.6 | 578633 |
| 1731474900 | 5.65 | -0.07 | -1.22 | 5.64 | 5.72 | 5.62 | 532560 |
| 1731388500 | 5.72 | 0.06 | 1.06 | 5.66 | 5.76 | 5.63 | 967343 |
| 1731302100 | 5.66 | -0.09 | -1.57 | 5.74 | 5.74 | 5.66 | 489653 |
| 1731042900 | 5.75 | 0.01 | 0.17 | 5.82 | 5.85 | 5.725 | 533958 |
| 1730956500 | 5.74 | 0 | 0.00 | 5.75 | 5.8099999 | 5.6849999 | 737502 |
| 1730870100 | 5.74 | 0.14 | 2.50 | 5.66 | 5.74 | 5.64 | 931811 |
| 1730783700 | 5.6 | -0.04 | -0.71 | 5.57 | 5.62 | 5.57 | 478778 |
| 1730697300 | 5.64 | 0.14 | 2.55 | 5.5599999 | 5.67 | 5.54 | 614231 |
| 1730438100 | 5.5 | -0.1 | -1.79 | 5.5599999 | 5.62 | 5.5 | 711282 |
| 1730351700 | 5.6 | -0.04 | -0.71 | 5.62 | 5.64 | 5.55 | 1001725 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
