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 | 0.438596491228 | 9.12 | 9.22 | 9.1 | 1309836 | 9.15654882 | DE |
| 4 | -0.04 | -0.434782608696 | 9.2 | 9.36 | 9.04 | 1058618 | 9.16804709 | DE |
| 12 | 1.01 | 12.3926380368 | 8.15 | 9.36 | 7.72 | 1264260 | 8.56642184 | DE |
| 26 | 5.16 | 129 | 4 | 9.36 | 3.3 | 2674632 | 6.92638205 | DE |
| 52 | 1.64 | 21.8085106383 | 7.52 | 9.36 | 3.3 | 2731637 | 6.51491048 | DE |
| 156 | -0.94 | -9.30693069307 | 10.1 | 11.57 | 3.3 | 2780120 | 6.85694034 | DE |
| 260 | -0.94 | -9.30693069307 | 10.1 | 11.57 | 3.3 | 2780120 | 6.85694034 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739769300 | 9.14 | -0.05 | -0.54 | 9.17 | 9.19 | 9.13 | 1333972 |
| 1739510100 | 9.19 | 0.01 | 0.16 | 9.19 | 9.22 | 9.17 | 1578078 |
| 1739423700 | 9.175 | 0.03 | 0.27 | 9.18 | 9.2 | 9.175 | 1321631 |
| 1739337300 | 9.15 | 0.03 | 0.33 | 9.1199999 | 9.17 | 9.1 | 1717460 |
| 1739250900 | 9.1199999 | -0.01 | -0.11 | 9.1199999 | 9.14 | 9.1199999 | 1463427 |
| 1739164500 | 9.13 | -0.01 | -0.11 | 9.1199999 | 9.15 | 9.1199999 | 468583 |
| 1738905300 | 9.14 | 0.01 | 0.11 | 9.14 | 9.17 | 9.11 | 651654 |
| 1738818900 | 9.13 | -0.02 | -0.22 | 9.09 | 9.14 | 9.09 | 761481 |
| 1738732500 | 9.15 | -0.06 | -0.65 | 9.21 | 9.21 | 9.1199999 | 1031815 |
| 1738646100 | 9.21 | -0.13 | -1.39 | 9.18 | 9.21 | 9.15 | 552315 |
| 1738559700 | 9.34 | 0.13 | 1.41 | 9.24 | 9.36 | 9.24 | 1975465 |
| 1738300500 | 9.21 | 0.03 | 0.33 | 9.21 | 9.25 | 9.2 | 1535231 |
| 1738214100 | 9.18 | 0.03 | 0.33 | 9.18 | 9.22 | 9.18 | 1070540 |
| 1738127700 | 9.15 | 0.03 | 0.33 | 9.11 | 9.17 | 9.11 | 737414 |
| 1738041300 | 9.1199999 | 0.06 | 0.66 | 9.07 | 9.14 | 9.07 | 1351554 |
| 1737695700 | 9.06 | -0.07 | -0.77 | 9.08 | 9.11 | 9.0399999 | 1286103 |
| 1737609300 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.16 | 9.11 | 558931 |
| 1737522900 | 9.1 | -0.02 | -0.22 | 9.1 | 9.145 | 9.09 | 539757 |
| 1737436500 | 9.1199999 | -0.06 | -0.65 | 9.14 | 9.16 | 9.11 | 696047 |
| 1737350100 | 9.18 | -0.01 | -0.11 | 9.2 | 9.22 | 9.16 | 816258 |
| 1737090900 | 9.19 | 0.02 | 0.22 | 9.17 | 9.2 | 9.17 | 1060762 |
| 1737004500 | 9.17 | -0.01 | -0.11 | 9.1199999 | 9.19 | 9.1199999 | 989902 |
| 1736918100 | 9.18 | 0 | 0.00 | 9.17 | 9.21 | 9.17 | 914404 |
| 1736831700 | 9.18 | -0.03 | -0.33 | 9.2 | 9.22 | 9.17 | 902230 |
| 1736745300 | 9.21 | 0.09 | 0.93 | 9.17 | 9.25 | 9.16 | 2350877 |
| 1736486100 | 9.125 | -0.02 | -0.16 | 9.1199999 | 9.16 | 9.11 | 2152191 |
| 1736399700 | 9.14 | 0.68 | 8.04 | 9.13 | 9.15 | 9.09 | 5075668 |
| 1736313300 | 8.46 | 0.13 | 1.56 | 8.35 | 8.48 | 8.35 | 810598 |
| 1736226900 | 8.33 | -0.09 | -1.07 | 8.36 | 8.39 | 8.32 | 441904 |
| 1736140500 | 8.42 | 0.11 | 1.32 | 8.4 | 8.465 | 8.4 | 1138359 |
| 1735881300 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.3699999 | 8.2899999 | 694533 |
| 1735794900 | 8.27 | 0.07 | 0.85 | 8.23 | 8.33 | 8.23 | 435802 |
| 1735617660 | 8.2 | -0.03 | -0.36 | 8.21 | 8.286 | 8.2 | 1083644 |
| 1735535700 | 8.23 | -0.05 | -0.60 | 8.26 | 8.31 | 8.22 | 477770 |
| 1735276500 | 8.28 | 0.02 | 0.24 | 8.27 | 8.36 | 8.26 | 394563 |
| 1735014060 | 8.26 | 0.53 | 6.86 | 8.02 | 8.44 | 8.02 | 2705187 |
| 1734930900 | 7.73 | -0.1 | -1.28 | 7.83 | 7.84 | 7.72 | 1130127 |
| 1734671700 | 7.83 | -0.09 | -1.14 | 7.86 | 7.87 | 7.8 | 7096794 |
| 1734585300 | 7.92 | -0.03 | -0.38 | 7.9 | 7.94 | 7.85 | 3001354 |
| 1734498900 | 7.95 | -0.01 | -0.13 | 7.95 | 7.97 | 7.92 | 2158925 |
| 1734412500 | 7.96 | -0.04 | -0.50 | 7.96 | 8 | 7.955 | 1450574 |
| 1734326100 | 8 | -0.06 | -0.74 | 8.03 | 8.0399999 | 7.97 | 1262443 |
| 1734066900 | 8.06 | 0.08 | 1.00 | 8.08 | 8.11 | 8.02 | 1826799 |
| 1733980500 | 7.98 | -0.07 | -0.87 | 8.03 | 8.06 | 7.98 | 269767 |
| 1733894100 | 8.05 | 0.07 | 0.88 | 7.97 | 8.06 | 7.97 | 732197 |
| 1733807700 | 7.98 | -0.13 | -1.60 | 7.99 | 8.015 | 7.92 | 991818 |
| 1733721300 | 8.11 | 0.17 | 2.14 | 8.06 | 8.14 | 8.06 | 2328418 |
| 1733462100 | 7.94 | 0 | 0.00 | 7.88 | 7.97 | 7.88 | 393082 |
| 1733375700 | 7.94 | 0.06 | 0.76 | 7.91 | 7.99 | 7.91 | 746373 |
| 1733289300 | 7.88 | -0.05 | -0.63 | 7.91 | 7.97 | 7.88 | 982650 |
| 1733202900 | 7.93 | -0.12 | -1.49 | 8 | 8 | 7.92 | 754054 |
| 1733116500 | 8.05 | 0 | 0.00 | 8.02 | 8.08 | 8.02 | 488665 |
| 1732857300 | 8.05 | 0.03 | 0.37 | 8.02 | 8.05 | 7.99 | 626035 |
| 1732770900 | 8.02 | -0.01 | -0.12 | 8.08 | 8.08 | 8 | 502832 |
| 1732684500 | 8.03 | -0.11 | -1.35 | 8.1199999 | 8.1199999 | 8.02 | 693496 |
| 1732598100 | 8.14 | 0.02 | 0.25 | 8.13 | 8.22 | 8.13 | 1013959 |
| 1732511700 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.15 | 8.07 | 606037 |
| 1732252500 | 8.1 | 0.07 | 0.87 | 8.06 | 8.135 | 8.06 | 829475 |
| 1732166100 | 8.03 | 0.14 | 1.77 | 7.96 | 8.03 | 7.96 | 578137 |
| 1732079700 | 7.89 | -0.06 | -0.75 | 7.9 | 7.93 | 7.88 | 1033668 |
| 1731993300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.95 | 1089340 |
| 1731906900 | 8.07 | 0 | 0.00 | 8.05 | 8.11 | 8.0399999 | 866071 |
