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 | 0.52 | 6.72703751617 | 7.73 | 8.3 | 7.66 | 918950 | 8.11885861 | DE |
| 4 | -1 | -10.8108108108 | 9.25 | 9.6 | 7.26 | 945200 | 8.22912869 | DE |
| 12 | -0.62 | -6.98985343856 | 8.87 | 9.825 | 7.26 | 613879 | 8.71858525 | DE |
| 26 | -1.19 | -12.6059322034 | 9.44 | 10.225 | 7.26 | 541849 | 9.18880448 | DE |
| 52 | -0.11 | -1.31578947368 | 8.36 | 11.06 | 7.26 | 585313 | 9.01931584 | DE |
| 156 | -2.55 | -23.6111111111 | 10.8 | 12.24 | 4.92 | 600413 | 8.93212109 | DE |
| 260 | -3.35 | -28.8793103448 | 11.6 | 15.3 | 4.92 | 626658 | 9.8276324 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 8.25 | 0.02 | 0.24 | 8.08 | 8.27 | 8.07 | 874673 |
| 1741238100 | 8.23 | 0.12 | 1.48 | 8.14 | 8.24 | 8.08 | 661010 |
| 1741151700 | 8.11 | 0.01 | 0.12 | 8.14 | 8.14 | 7.86 | 1273164 |
| 1741065300 | 8.1 | -0.09 | -1.10 | 7.95 | 8.145 | 7.935 | 519842 |
| 1740978900 | 8.19 | 0.24 | 3.02 | 8.03 | 8.23 | 7.89 | 853302 |
| 1740719700 | 7.95 | -0.31 | -3.75 | 8.0399999 | 8.3 | 7.95 | 1014932 |
| 1740633300 | 8.26 | 0.62 | 8.12 | 7.73 | 8.27 | 7.66 | 933510 |
| 1740546900 | 7.64 | -0.02 | -0.26 | 7.7 | 7.94 | 7.56 | 1458045 |
| 1740460500 | 7.66 | -0.01 | -0.13 | 8 | 8.09 | 7.54 | 2502001 |
| 1740374100 | 7.67 | -1.3 | -14.49 | 8.43 | 8.43 | 7.26 | 4884764 |
| 1740114900 | 8.97 | -0.12 | -1.32 | 9.06 | 9.1 | 8.945 | 450217 |
| 1740028500 | 9.09 | -0.13 | -1.41 | 9.23 | 9.2899999 | 8.99 | 742244 |
| 1739942100 | 9.22 | -0.17 | -1.81 | 9.6 | 9.6 | 9.14 | 544710 |
| 1739855700 | 9.39 | -0.13 | -1.37 | 9.55 | 9.565 | 9.385 | 402173 |
| 1739769300 | 9.52 | 0.08 | 0.85 | 9.38 | 9.56 | 9.34 | 285571 |
| 1739510100 | 9.44 | 0.09 | 0.96 | 9.4 | 9.52 | 9.4 | 256208 |
| 1739423700 | 9.35 | -0.05 | -0.53 | 9.43 | 9.46 | 9.28 | 327330 |
| 1739337300 | 9.4 | 0.01 | 0.11 | 9.45 | 9.56 | 9.35 | 592016 |
| 1739250900 | 9.39 | 0.23 | 2.51 | 9.15 | 9.4 | 9.07 | 416030 |
| 1739164500 | 9.16 | 0.09 | 0.99 | 9 | 9.16 | 8.94 | 360434 |
| 1738905300 | 9.07 | -0.12 | -1.31 | 9.24 | 9.24 | 9.02 | 505841 |
| 1738818900 | 9.19 | 0 | 0.00 | 9.25 | 9.27 | 9.15 | 581672 |
| 1738732500 | 9.19 | 0.06 | 0.66 | 9.24 | 9.25 | 9.1 | 413054 |
| 1738646100 | 9.13 | 0.03 | 0.33 | 9.2899999 | 9.2899999 | 9.11 | 650071 |
| 1738559700 | 9.1 | -0.29 | -3.09 | 9.3 | 9.36 | 9.05 | 628019 |
| 1738300500 | 9.39 | 0.02 | 0.21 | 9.41 | 9.42 | 9.27 | 447993 |
| 1738214100 | 9.3699999 | -0.12 | -1.26 | 9.42 | 9.48 | 9.35 | 638686 |
| 1738127700 | 9.49 | 0.12 | 1.28 | 9.42 | 9.53 | 9.39 | 478625 |
| 1738041300 | 9.3699999 | -0.05 | -0.53 | 9.47 | 9.485 | 9.26 | 514264 |
| 1737695700 | 9.42 | -0.15 | -1.57 | 9.49 | 9.61 | 9.42 | 789530 |
| 1737609300 | 9.57 | -0.05 | -0.52 | 9.65 | 9.71 | 9.5399999 | 292152 |
| 1737522900 | 9.6199999 | -0.04 | -0.41 | 9.6 | 9.78 | 9.6 | 705281 |
| 1737436500 | 9.66 | 0.08 | 0.84 | 9.73 | 9.825 | 9.575 | 395536 |
| 1737350100 | 9.58 | 0.46 | 5.04 | 9.11 | 9.59 | 9.11 | 945541 |
| 1737090900 | 9.1199999 | 0.05 | 0.55 | 9.03 | 9.16 | 9.03 | 94174 |
| 1737004500 | 9.07 | 0.03 | 0.33 | 9.2 | 9.27 | 9.06 | 289461 |
| 1736918100 | 9.0399999 | -0.17 | -1.85 | 9.09 | 9.22 | 8.95 | 412557 |
| 1736831700 | 9.21 | 0.04 | 0.44 | 9.16 | 9.265 | 9.14 | 250873 |
| 1736745300 | 9.17 | -0.08 | -0.86 | 9.15 | 9.26 | 9.09 | 211146 |
| 1736486100 | 9.25 | 0.09 | 0.98 | 9.17 | 9.305 | 9.115 | 259853 |
| 1736399700 | 9.16 | -0.01 | -0.11 | 9.06 | 9.18 | 9.005 | 291589 |
| 1736313300 | 9.17 | -0.03 | -0.33 | 9.08 | 9.19 | 8.81 | 242972 |
| 1736226900 | 9.2 | -0.05 | -0.54 | 9.24 | 9.3 | 9.19 | 221625 |
| 1736140500 | 9.25 | -0.16 | -1.70 | 9.57 | 9.57 | 9.22 | 151958 |
| 1735881300 | 9.41 | 0.08 | 0.86 | 9.17 | 9.44 | 9.17 | 164527 |
| 1735794900 | 9.33 | 0.02 | 0.21 | 9.2899999 | 9.35 | 9.16 | 118721 |
| 1735617660 | 9.31 | -0.07 | -0.75 | 9.33 | 9.43 | 9.3 | 81334 |
| 1735535700 | 9.38 | -0.09 | -0.95 | 9.3699999 | 9.43 | 9.33 | 128741 |
| 1735276500 | 9.47 | 0.16 | 1.72 | 9.43 | 9.48 | 9.31 | 108389 |
| 1735014060 | 9.31 | -0.09 | -0.96 | 9.47 | 9.47 | 9.2899999 | 130145 |
| 1734930900 | 9.4 | 0.02 | 0.21 | 9.34 | 9.515 | 9.34 | 442883 |
| 1734671700 | 9.38 | -0.04 | -0.42 | 9.31 | 9.47 | 9.16 | 482983 |
| 1734585300 | 9.42 | 0.03 | 0.32 | 9.55 | 9.645 | 9.41 | 992791 |
| 1734498900 | 9.39 | -0.04 | -0.42 | 9.41 | 9.51 | 9.365 | 319425 |
| 1734412500 | 9.43 | 0.08 | 0.86 | 9.31 | 9.45 | 9.21 | 414841 |
| 1734326100 | 9.35 | -0.02 | -0.21 | 9.53 | 9.56 | 9.2899999 | 643814 |
| 1734066900 | 9.3699999 | 0.71 | 8.20 | 9.1 | 9.49 | 8.99 | 1214926 |
| 1733980500 | 8.66 | -0.24 | -2.70 | 8.8699999 | 8.9 | 8.6199999 | 904737 |
| 1733894100 | 8.9 | 0.01 | 0.11 | 8.85 | 8.96 | 8.83 | 335066 |
| 1733807700 | 8.89 | 0.06 | 0.68 | 8.98 | 9.35 | 8.715 | 485123 |
| 1733721300 | 8.83 | -0.2 | -2.21 | 8.99 | 9 | 8.82 | 773464 |
