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 | -0.04 | -0.521512385919 | 7.67 | 7.88 | 7.1 | 6257669 | 7.47188407 | DE |
| 4 | -0.02 | -0.261437908497 | 7.65 | 8.51 | 7.1 | 5207188 | 7.58028142 | DE |
| 12 | -1.02 | -11.7919075145 | 8.65 | 9.21 | 6.5 | 5741156 | 7.93556854 | DE |
| 26 | 0.06 | 0.792602377807 | 7.57 | 9.21 | 5.76 | 4641937 | 8.00359619 | DE |
| 52 | 1.1 | 16.8453292496 | 6.53 | 9.21 | 5 | 4730083 | 7.47912882 | DE |
| 156 | 3.31 | 76.6203703704 | 4.32 | 9.21 | 3.5 | 5813464 | 5.8010112 | DE |
| 260 | 1.62 | 26.9550748752 | 6.01 | 9.21 | 3.5 | 6150817 | 5.44527144 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744265700 | 7.71 | 0.3 | 4.05 | 8.0399999 | 8.0399999 | 7.7 | 4930064 |
| 1744179300 | 7.41 | 0.07 | 0.95 | 7.25 | 7.6 | 7.23 | 6763051 |
| 1744092900 | 7.34 | 0.03 | 0.41 | 7.1 | 7.37 | 7.1 | 8191882 |
| 1744006500 | 7.31 | -0.44 | -5.68 | 7.22 | 7.41 | 7.11 | 6917450 |
| 1743743700 | 7.75 | 0 | 0.00 | 7.76 | 7.88 | 7.69 | 4697675 |
| 1743657300 | 7.75 | -0.04 | -0.51 | 7.67 | 7.775 | 7.645 | 4718286 |
| 1743570900 | 7.79 | 0.02 | 0.26 | 7.81 | 7.86 | 7.78 | 2560312 |
| 1743484500 | 7.77 | 0.05 | 0.65 | 7.74 | 7.81 | 7.7 | 2689071 |
| 1743398100 | 7.72 | -0.04 | -0.52 | 7.6 | 7.77 | 7.6 | 7452680 |
| 1743138900 | 7.76 | 0.18 | 2.37 | 7.61 | 7.78 | 7.57 | 3709625 |
| 1743052500 | 7.58 | -0.07 | -0.92 | 7.6 | 7.62 | 7.55 | 4093204 |
| 1742966100 | 7.65 | -0.04 | -0.52 | 7.75 | 7.755 | 7.63 | 3623533 |
| 1742879700 | 7.69 | 0.05 | 0.65 | 7.67 | 7.75 | 7.66 | 4214645 |
| 1742793300 | 7.64 | 0.08 | 1.06 | 7.59 | 7.68 | 7.56 | 3953284 |
| 1742534100 | 7.56 | -0.07 | -0.92 | 7.64 | 8.51 | 7.5 | 8908767 |
| 1742447700 | 7.63 | 0.01 | 0.20 | 7.61 | 8.25 | 7.6 | 5532248 |
| 1742361300 | 7.615 | 0.11 | 1.40 | 7.49 | 7.75 | 7.49 | 5308061 |
| 1742274900 | 7.51 | 0.01 | 0.13 | 7.58 | 8.25 | 7.485 | 5719762 |
| 1742188500 | 7.5 | -0.13 | -1.70 | 7.58 | 7.62 | 7.49 | 4459442 |
| 1741929300 | 7.63 | 0.06 | 0.79 | 7.55 | 7.66 | 7.515 | 4619196 |
| 1741842900 | 7.57 | -0.03 | -0.39 | 7.65 | 7.68 | 7.54 | 6011591 |
| 1741756500 | 7.6 | -0.05 | -0.59 | 7.4 | 7.615 | 7.39 | 6539144 |
| 1741670100 | 7.645 | -0.12 | -1.48 | 7.75 | 7.75 | 7.52 | 5969793 |
| 1741583700 | 7.76 | 0.07 | 0.91 | 7.64 | 7.84 | 7.64 | 3761527 |
| 1741324500 | 7.69 | -0.12 | -1.54 | 7.8 | 7.84 | 7.68 | 4324031 |
| 1741238100 | 7.81 | 0.01 | 0.13 | 7.77 | 7.84 | 7.72 | 4693419 |
| 1741151700 | 7.8 | 0.08 | 1.04 | 7.6 | 8.5 | 7.6 | 5771793 |
| 1741065300 | 7.72 | -0.11 | -1.40 | 7.83 | 7.86 | 7.68 | 6292759 |
| 1740978900 | 7.83 | -0.07 | -0.89 | 7.95 | 7.99 | 7.71 | 6018350 |
| 1740719700 | 7.9 | -0.03 | -0.38 | 7.82 | 7.945 | 7.795 | 9840320 |
| 1740633300 | 7.93 | 0.09 | 1.15 | 7.9 | 7.98 | 7.85 | 5136162 |
| 1740546900 | 7.84 | -0.01 | -0.13 | 7.84 | 7.9 | 7.76 | 7630957 |
| 1740460500 | 7.85 | -0.09 | -1.13 | 8 | 8 | 7.84 | 5482743 |
| 1740374100 | 7.94 | 0.18 | 2.32 | 7.79 | 7.95 | 7.765 | 6180158 |
| 1740114900 | 7.76 | -0.1 | -1.27 | 7.89 | 8.75 | 7.745 | 8638914 |
| 1740028500 | 7.86 | 0.19 | 2.48 | 7.74 | 8.75 | 7.72 | 12761982 |
| 1739942100 | 7.67 | 0.16 | 2.13 | 7.59 | 7.69 | 7.43 | 11724737 |
| 1739855700 | 7.51 | -0.06 | -0.79 | 7.5 | 7.57 | 6.75 | 11762658 |
| 1739769300 | 7.57 | -0.28 | -3.57 | 7.63 | 7.81 | 7.49 | 11518292 |
| 1739510100 | 7.85 | 0.05 | 0.64 | 7.92 | 7.94 | 7.76 | 8969026 |
| 1739423700 | 7.8 | -1.12 | -12.56 | 8.45 | 8.45 | 7.7 | 19784572 |
| 1739337300 | 8.92 | 0.02 | 0.22 | 9 | 9.05 | 8.905 | 5937352 |
| 1739250900 | 8.9 | 0.05 | 0.56 | 8.89 | 8.94 | 8.815 | 4473072 |
| 1739164500 | 8.85 | 0.04 | 0.45 | 8.8 | 8.88 | 8.7899999 | 3778472 |
| 1738905300 | 8.81 | -0.07 | -0.79 | 8.98 | 8.98 | 8.78 | 5057789 |
| 1738818900 | 8.88 | 0.1 | 1.14 | 8.86 | 8.92 | 8.81 | 4676297 |
| 1738732500 | 8.78 | -0.14 | -1.57 | 8.95 | 8.96 | 8.77 | 5635120 |
| 1738646100 | 8.92 | -0.02 | -0.22 | 9.01 | 9.01 | 8.86 | 4255951 |
| 1738559700 | 8.94 | -0.25 | -2.72 | 8.93 | 9.07 | 8.91 | 3324112 |
| 1738300500 | 9.19 | 0.26 | 2.91 | 9 | 9.21 | 8.94 | 4460618 |
| 1738214100 | 8.93 | -0.01 | -0.11 | 8.95 | 9.03 | 8.91 | 2760339 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
