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 | 0 | 5.75 | 5.79 | 5.73 | 383121 | 5.75078491 | DE |
| 4 | 0 | 0 | 5.75 | 5.82 | 5.72 | 564949 | 5.75975558 | DE |
| 12 | 1.05 | 22.3404255319 | 4.7 | 5.82 | 4.02 | 513001 | 5.69739719 | DE |
| 26 | 2.34 | 68.6217008798 | 3.41 | 5.82 | 3.29 | 295063 | 5.37400151 | DE |
| 52 | 5.455 | 1849.15254237 | 0.295 | 5.82 | 0.255 | 277671 | 3.26270278 | DE |
| 156 | 5.56 | 2926.31578947 | 0.19 | 5.82 | 0.15 | 540907 | 0.75336377 | DE |
| 260 | 5.716 | 16811.7647059 | 0.034 | 5.82 | 0.027 | 629908 | 0.46044199 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742447700 | 5.755 | -0.01 | -0.09 | 5.76 | 5.7699999 | 5.75 | 687478 |
| 1742361300 | 5.76 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.75 | 414622 |
| 1742274900 | 5.79 | 0.03 | 0.52 | 5.79 | 5.79 | 5.76 | 62380 |
| 1742188500 | 5.76 | 0.02 | 0.35 | 5.74 | 5.79 | 5.74 | 126962 |
| 1741929300 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.73 | 640746 |
| 1741842900 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.74 | 670895 |
| 1741756500 | 5.74 | 0 | 0.00 | 5.75 | 5.75 | 5.72 | 1431326 |
| 1741670100 | 5.74 | -0.04 | -0.61 | 5.76 | 5.76 | 5.73 | 2336900 |
| 1741583700 | 5.775 | 0.02 | 0.26 | 5.7699999 | 5.78 | 5.76 | 472062 |
| 1741324500 | 5.76 | -0.01 | -0.17 | 5.78 | 5.78 | 5.76 | 684092 |
| 1741238100 | 5.7699999 | 0.01 | 0.17 | 5.79 | 5.79 | 5.7699999 | 464891 |
| 1741151700 | 5.76 | -0.03 | -0.52 | 5.79 | 5.79 | 5.76 | 925403 |
| 1741065300 | 5.79 | -0.01 | -0.17 | 5.78 | 5.79 | 5.78 | 137781 |
| 1740978900 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.78 | 50690 |
| 1740719700 | 5.7699999 | -0.05 | -0.86 | 5.78 | 5.8 | 5.75 | 705710 |
| 1740633300 | 5.82 | 0.04 | 0.69 | 5.79 | 5.82 | 5.78 | 523162 |
| 1740546900 | 5.78 | 0.01 | 0.17 | 5.79 | 5.8 | 5.7699999 | 257192 |
| 1740460500 | 5.7699999 | 0 | 0.00 | 5.78 | 5.8 | 5.7699999 | 533430 |
| 1740374100 | 5.7699999 | 0.01 | 0.17 | 5.78 | 5.8 | 5.7699999 | 242086 |
| 1740114900 | 5.76 | -0.04 | -0.69 | 5.76 | 5.8 | 5.76 | 93191 |
| 1740028500 | 5.8 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 525466 |
| 1739942100 | 5.8 | 0.05 | 0.87 | 5.74 | 5.8 | 5.74 | 534390 |
| 1739855700 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.735 | 148269 |
| 1739769300 | 5.75 | 0 | 0.00 | 5.74 | 5.7699999 | 5.74 | 461573 |
| 1739510100 | 5.75 | 0 | 0.00 | 5.74 | 5.75 | 5.73 | 164091 |
| 1739423700 | 5.75 | 0.02 | 0.35 | 5.76 | 5.76 | 5.73 | 100709 |
| 1739337300 | 5.73 | -0.01 | -0.17 | 5.73 | 5.75 | 5.72 | 1526648 |
| 1739250900 | 5.74 | 0.01 | 0.17 | 5.75 | 5.75 | 5.73 | 295633 |
| 1739164500 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 1209909 |
| 1738905300 | 5.75 | -0.01 | -0.17 | 5.75 | 5.76 | 5.73 | 537773 |
| 1738818900 | 5.76 | 0.03 | 0.52 | 5.75 | 5.76 | 5.73 | 645778 |
| 1738732500 | 5.73 | -0.01 | -0.17 | 5.73 | 5.7699999 | 5.72 | 265213 |
| 1738646100 | 5.74 | 0.02 | 0.35 | 5.74 | 5.75 | 5.71 | 864510 |
| 1738559700 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.71 | 942725 |
| 1738300500 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.72 | 2352385 |
| 1738214100 | 5.72 | 0.02 | 0.35 | 5.73 | 5.74 | 5.72 | 793176 |
| 1738127700 | 5.7 | -0.02 | -0.35 | 5.74 | 5.75 | 5.7 | 2179077 |
| 1738041300 | 5.72 | 1.37 | 31.34 | 5.75 | 5.78 | 5.68 | 3885466 |
| 1737695700 | 4.355 | -0.06 | -1.25 | 4.32 | 4.4 | 4.3 | 12160 |
| 1737609300 | 4.41 | -0.03 | -0.56 | 4.4 | 4.48 | 4.38 | 42927 |
| 1737522900 | 4.4349999 | 0.05 | 1.26 | 4.43 | 4.44 | 4.335 | 42998 |
| 1737436500 | 4.38 | -0.12 | -2.67 | 4.49 | 4.49 | 4.38 | 16611 |
| 1737350100 | 4.5 | -0.01 | -0.22 | 4.58 | 4.62 | 4.45 | 35310 |
| 1737090900 | 4.51 | 0.1 | 2.27 | 4.75 | 4.75 | 4.45 | 8319 |
| 1737004500 | 4.41 | -0.18 | -3.92 | 4.62 | 4.7 | 4.41 | 63805 |
| 1736918100 | 4.59 | -0.01 | -0.22 | 4.53 | 4.62 | 4.45 | 20022 |
| 1736831700 | 4.6 | 0.09 | 2.00 | 4.35 | 4.62 | 4.32 | 17523 |
| 1736745300 | 4.51 | -0.16 | -3.43 | 4.71 | 4.71 | 4.51 | 37762 |
| 1736486100 | 4.67 | 0.1 | 2.19 | 4.59 | 4.74 | 4.51 | 32812 |
| 1736399700 | 4.57 | 0.07 | 1.56 | 4.55 | 4.6 | 4.54 | 46098 |
| 1736313300 | 4.5 | 0.03 | 0.67 | 4.41 | 4.7 | 4.3 | 152208 |
| 1736226900 | 4.47 | -0.12 | -2.61 | 4.62 | 4.62 | 4.0199999 | 299482 |
| 1736140500 | 4.59 | -0.03 | -0.65 | 4.7 | 4.7 | 4.58 | 76997 |
| 1735881300 | 4.62 | -0.07 | -1.49 | 4.7 | 4.7 | 4.57 | 40300 |
| 1735794900 | 4.69 | 0.05 | 1.08 | 4.59 | 4.69 | 4.5599999 | 24995 |
| 1735617660 | 4.64 | 0.09 | 1.98 | 4.6 | 4.64 | 4.5599999 | 8182 |
| 1735535700 | 4.55 | 0 | 0.00 | 4.55 | 4.62 | 4.4 | 31701 |
| 1735276500 | 4.55 | -0.13 | -2.78 | 4.7 | 4.7 | 4.54 | 24539 |
| 1735014060 | 4.68 | -0.02 | -0.43 | 4.7699999 | 4.79 | 4.68 | 19638 |
| 1734930900 | 4.7 | 0.18 | 3.98 | 4.5 | 4.75 | 4.47 | 60126 |
| 1734671700 | 4.5199999 | -0.13 | -2.80 | 4.68 | 4.69 | 4.5 | 20984 |
