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 | 0.13 | 1.47727272727 | 8.8 | 9.03 | 8.71 | 3203889 | 8.82344905 | DE |
| 4 | 0.45 | 5.30660377358 | 8.48 | 9.03 | 6.5 | 2825385 | 8.6186123 | DE |
| 12 | 1.5 | 20.1884253028 | 7.43 | 9.03 | 6.5 | 3700226 | 8.35578627 | DE |
| 26 | 1.67 | 23.0027548209 | 7.26 | 9.03 | 5.5 | 4214284 | 7.8156863 | DE |
| 52 | 2.91 | 48.3388704319 | 6.02 | 9.03 | 5 | 4675324 | 7.06259497 | DE |
| 156 | 4.71 | 111.611374408 | 4.22 | 9.03 | 3.5 | 5887495 | 5.56136366 | DE |
| 260 | 1.66 | 22.833562586 | 7.27 | 9.03 | 3.5 | 6288961 | 5.41170186 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738127700 | 8.94 | 0.13 | 1.48 | 8.8 | 8.945 | 8.8 | 2652597 |
| 1738041300 | 8.81 | 0 | 0.00 | 8.85 | 8.8699999 | 8.8 | 3515685 |
| 1737695700 | 8.81 | -0.01 | -0.11 | 8.8 | 8.9 | 8.78 | 2327837 |
| 1737609300 | 8.82 | -0.03 | -0.34 | 8.75 | 8.85 | 8.71 | 3550810 |
| 1737522900 | 8.85 | 0.17 | 1.96 | 8.8 | 8.8699999 | 8.74 | 3421223 |
| 1737436500 | 8.68 | 0.03 | 0.35 | 8.73 | 8.74 | 8.56 | 3412602 |
| 1737350100 | 8.65 | -0.03 | -0.35 | 8.65 | 8.72 | 8.6199999 | 1849516 |
| 1737090900 | 8.68 | 0.04 | 0.46 | 8.63 | 8.75 | 6.5 | 3143427 |
| 1737004500 | 8.64 | 0.1 | 1.17 | 8.65 | 8.67 | 8.58 | 3550277 |
| 1736918100 | 8.5399999 | 0.11 | 1.30 | 8.51 | 8.6199999 | 8.4949999 | 3318435 |
| 1736831700 | 8.43 | 0.01 | 0.12 | 8.43 | 8.5 | 8.42 | 2355508 |
| 1736745300 | 8.42 | -0.11 | -1.29 | 8.39 | 8.49 | 8.39 | 2260276 |
| 1736486100 | 8.53 | -0.02 | -0.23 | 8.51 | 8.6 | 8.47 | 1722979 |
| 1736399700 | 8.55 | -0.01 | -0.12 | 8.55 | 8.59 | 8.44 | 2312013 |
| 1736313300 | 8.56 | 0.21 | 2.51 | 8.45 | 8.58 | 8.42 | 4551890 |
| 1736226900 | 8.35 | -0.17 | -2.00 | 8.5399999 | 8.6 | 8.33 | 3154099 |
| 1736140500 | 8.52 | 0 | 0.00 | 8.6 | 8.6 | 8.49 | 2887149 |
| 1735881300 | 8.52 | -0.03 | -0.35 | 8.52 | 8.545 | 8.45 | 1856499 |
| 1735794900 | 8.55 | 0.09 | 1.06 | 8.48 | 8.57 | 8.46 | 1666701 |
| 1735617660 | 8.46 | -0.12 | -1.40 | 8.39 | 8.56 | 8.35 | 1566744 |
| 1735535700 | 8.58 | 0.01 | 0.12 | 8.57 | 8.63 | 8.52 | 2298509 |
| 1735276500 | 8.57 | 0.07 | 0.82 | 8.5 | 8.61 | 8.47 | 2035518 |
| 1735014060 | 8.5 | -0.03 | -0.29 | 8.53 | 8.58 | 8.46 | 1606239 |
| 1734930900 | 8.525 | 0.22 | 2.65 | 8.26 | 8.53 | 8.26 | 2095539 |
| 1734671700 | 8.305 | -0.17 | -1.95 | 8.41 | 8.43 | 6.75 | 9246899 |
| 1734585300 | 8.47 | 0.04 | 0.47 | 8.2899999 | 8.49 | 8.26 | 5542945 |
| 1734498900 | 8.43 | -0.15 | -1.75 | 8.51 | 8.59 | 8.36 | 5030579 |
| 1734412500 | 8.58 | 0.14 | 1.66 | 8.41 | 8.6 | 8.41 | 4168718 |
| 1734326100 | 8.44 | 0.14 | 1.69 | 8.33 | 8.48 | 8.32 | 2281848 |
| 1734066900 | 8.3 | -0.06 | -0.72 | 8.31 | 8.36 | 8.2899999 | 2335188 |
| 1733980500 | 8.36 | -0.02 | -0.24 | 8.34 | 8.4 | 8.28 | 2906213 |
| 1733894100 | 8.38 | -0.14 | -1.64 | 8.52 | 9 | 8.375 | 3312804 |
| 1733807700 | 8.52 | -0.1 | -1.16 | 8.52 | 8.67 | 8.47 | 5111078 |
| 1733721300 | 8.6199999 | 0.04 | 0.47 | 8.53 | 8.64 | 8.52 | 3394370 |
| 1733462100 | 8.58 | -0.07 | -0.81 | 8.64 | 8.71 | 8.58 | 3515177 |
| 1733375700 | 8.65 | 0.06 | 0.70 | 8.59 | 8.69 | 8.57 | 3988164 |
| 1733289300 | 8.59 | 0.01 | 0.12 | 8.55 | 8.65 | 8.47 | 3346577 |
| 1733202900 | 8.58 | 0.05 | 0.59 | 8.65 | 8.65 | 8.49 | 4259049 |
| 1733116500 | 8.53 | 0.03 | 0.35 | 8.53 | 8.59 | 8.485 | 3960910 |
| 1732857300 | 8.5 | 0 | 0.00 | 8.44 | 8.51 | 8.35 | 5429202 |
| 1732770900 | 8.5 | 0.32 | 3.91 | 8.46 | 8.64 | 8.42 | 5671323 |
| 1732684500 | 8.18 | 0.13 | 1.61 | 8.1 | 8.21 | 8.08 | 3586761 |
| 1732598100 | 8.05 | -0.17 | -2.07 | 8.23 | 8.25 | 8.0399999 | 4807704 |
| 1732511700 | 8.22 | -0.03 | -0.36 | 8.28 | 8.31 | 8.2 | 8997010 |
| 1732252500 | 8.25 | 0.13 | 1.60 | 8.2899999 | 8.31 | 7.01 | 4428200 |
| 1732166100 | 8.1199999 | -0.07 | -0.85 | 8.25 | 8.31 | 8.09 | 6228638 |
| 1732079700 | 8.19 | -0.09 | -1.09 | 8.19 | 8.24 | 8.15 | 4232498 |
| 1731993300 | 8.28 | 0.19 | 2.35 | 8.1 | 8.2899999 | 8.09 | 4200223 |
| 1731906900 | 8.09 | 0.06 | 0.81 | 7.92 | 8.14 | 7.92 | 3883788 |
| 1731647700 | 8.025 | 0.11 | 1.33 | 7.93 | 8.06 | 7.915 | 4970632 |
| 1731561300 | 7.92 | 0.15 | 1.93 | 7.8 | 7.92 | 7.77 | 3293623 |
| 1731474900 | 7.77 | -0.11 | -1.40 | 7.85 | 7.91 | 7.77 | 4905886 |
| 1731388500 | 7.88 | 0.07 | 0.90 | 7.75 | 7.9 | 7.72 | 3962325 |
| 1731302100 | 7.81 | 0.05 | 0.64 | 7.83 | 7.84 | 7.76 | 3113126 |
| 1731042900 | 7.76 | -0.05 | -0.64 | 7.68 | 7.835 | 7.65 | 3817181 |
| 1730956500 | 7.81 | 0.16 | 2.09 | 7.66 | 7.82 | 7.65 | 5819722 |
| 1730870100 | 7.65 | 0.28 | 3.80 | 7.43 | 7.66 | 7.39 | 3004792 |
| 1730783700 | 7.37 | 0 | 0.00 | 7.34 | 7.39 | 7.33 | 1760513 |
| 1730697300 | 7.37 | 0 | 0.00 | 7.45 | 7.45 | 7.34 | 2003930 |
| 1730438100 | 7.37 | -0.12 | -1.54 | 7.43 | 7.45 | 7.31 | 3592219 |
| 1730351700 | 7.485 | 0.02 | 0.20 | 7.46 | 7.54 | 7.44 | 3296121 |
| 1730265300 | 7.47 | -0.07 | -0.93 | 7.55 | 7.575 | 7.45 | 3545581 |
