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 | -0.0275 | -2.29166666667 | 1.2 | 1.215 | 1.165 | 586231 | 1.1959978 | DE |
| 4 | -0.0975 | -7.67716535433 | 1.27 | 1.29 | 1.165 | 556453 | 1.20665345 | DE |
| 12 | -0.0075 | -0.635593220339 | 1.18 | 1.29 | 1.105 | 526547 | 1.20218838 | DE |
| 26 | -0.1625 | -12.1722846442 | 1.335 | 1.45 | 1.105 | 593679 | 1.21789868 | DE |
| 52 | -0.2975 | -20.2380952381 | 1.47 | 1.53 | 1.105 | 709688 | 1.33011664 | DE |
| 156 | 0.1225 | 11.6666666667 | 1.05 | 1.53 | 0.87 | 723283 | 1.18630322 | DE |
| 260 | 0.1875 | 19.0355329949 | 0.985 | 1.53 | 0.38 | 815554 | 0.96811489 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738559700 | 1.18 | -0.02 | -1.67 | 1.19 | 1.195 | 1.18 | 533229 |
| 1738300500 | 1.2 | 0 | 0.00 | 1.205 | 1.215 | 1.2 | 216211 |
| 1738214100 | 1.2 | 0 | 0.42 | 1.2 | 1.21 | 1.2 | 251742 |
| 1738127700 | 1.195 | 0 | 0.00 | 1.2 | 1.205 | 1.185 | 1749788 |
| 1738041300 | 1.195 | 0.01 | 0.84 | 1.2 | 1.205 | 1.185 | 127184 |
| 1737695700 | 1.185 | -0.01 | -0.42 | 1.19 | 1.1924999 | 1.182 | 163726 |
| 1737609300 | 1.19 | -0.03 | -2.06 | 1.225 | 1.225 | 1.185 | 1997902 |
| 1737522900 | 1.215 | 0.03 | 2.10 | 1.205 | 1.215 | 1.2 | 2196663 |
| 1737436500 | 1.19 | -0.01 | -0.83 | 1.205 | 1.205 | 1.185 | 682150 |
| 1737350100 | 1.2 | -0.01 | -0.83 | 1.21 | 1.215 | 1.19 | 361084 |
| 1737090900 | 1.21 | 0 | 0.00 | 1.21 | 1.2175 | 1.192 | 458696 |
| 1737004500 | 1.21 | 0 | 0.00 | 1.22 | 1.22 | 1.205 | 462463 |
| 1736918100 | 1.21 | -0.01 | -0.41 | 1.21 | 1.2225 | 1.2 | 351719 |
| 1736831700 | 1.215 | 0.02 | 1.25 | 1.2 | 1.225 | 1.2 | 128932 |
| 1736745300 | 1.2 | -0.05 | -4.00 | 1.24 | 1.245 | 1.2 | 386304 |
| 1736486100 | 1.25 | -0.01 | -0.79 | 1.25 | 1.2649999 | 1.245 | 306310 |
| 1736399700 | 1.26 | -0.01 | -0.40 | 1.2549999 | 1.27 | 1.2525 | 300985 |
| 1736313300 | 1.2649999 | 0 | 0.00 | 1.28 | 1.28 | 1.2549999 | 127360 |
| 1736226900 | 1.2649999 | 0 | 0.00 | 1.27 | 1.29 | 1.2549999 | 187936 |
| 1736140500 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.285 | 1.26 | 115446 |
| 1735881300 | 1.27 | 0.01 | 0.40 | 1.29 | 1.29 | 1.26 | 199577 |
| 1735794900 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.28 | 1.26 | 112435 |
| 1735617660 | 1.27 | 0.01 | 0.79 | 1.2649999 | 1.29 | 1.25 | 142806 |
| 1735535700 | 1.26 | 0.01 | 0.80 | 1.26 | 1.275 | 1.26 | 173388 |
| 1735276500 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2549999 | 1.25 | 35462 |
| 1735014060 | 1.24 | -0.02 | -1.59 | 1.23 | 1.26 | 1.23 | 73051 |
| 1734930900 | 1.26 | 0.02 | 2.02 | 1.235 | 1.26 | 1.225 | 441642 |
| 1734671700 | 1.235 | 0.02 | 1.23 | 1.2225 | 1.235 | 1.21 | 485936 |
| 1734585300 | 1.22 | -0.01 | -0.81 | 1.24 | 1.24 | 1.2125 | 321736 |
| 1734498900 | 1.23 | -0.02 | -1.60 | 1.2549999 | 1.26 | 1.23 | 333209 |
| 1734412500 | 1.25 | 0.01 | 1.21 | 1.235 | 1.26 | 1.23 | 222107 |
| 1734326100 | 1.235 | -0.03 | -1.98 | 1.25 | 1.26 | 1.2275 | 773509 |
| 1734066900 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.235 | 609225 |
| 1733980500 | 1.24 | 0.01 | 0.81 | 1.235 | 1.2549999 | 1.23 | 292553 |
| 1733894100 | 1.23 | -0.02 | -1.60 | 1.2549999 | 1.26 | 1.225 | 1024415 |
| 1733807700 | 1.25 | -0.03 | -2.34 | 1.29 | 1.29 | 1.245 | 613454 |
| 1733721300 | 1.28 | 0.04 | 3.64 | 1.2525 | 1.28 | 1.24 | 849712 |
| 1733462100 | 1.235 | 0 | 0.00 | 1.25 | 1.2549999 | 1.23 | 248872 |
| 1733375700 | 1.235 | 0.01 | 0.41 | 1.245 | 1.2525 | 1.225 | 389962 |
| 1733289300 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.22 | 978202 |
| 1733202900 | 1.25 | 0.04 | 3.73 | 1.22 | 1.25 | 1.215 | 548464 |
| 1733116500 | 1.205 | 0.01 | 0.42 | 1.22 | 1.22 | 1.1975 | 311446 |
| 1732857300 | 1.2 | 0 | 0.42 | 1.195 | 1.205 | 1.185 | 255434 |
| 1732770900 | 1.195 | -0.03 | -2.45 | 1.215 | 1.245 | 1.195 | 439881 |
| 1732684500 | 1.225 | 0.06 | 5.15 | 1.17 | 1.225 | 1.1625 | 883774 |
| 1732598100 | 1.165 | 0.04 | 3.56 | 1.135 | 1.17 | 1.125 | 776549 |
| 1732511700 | 1.125 | 0 | 0.00 | 1.135 | 1.1399999 | 1.125 | 252318 |
| 1732252500 | 1.125 | 0 | 0.00 | 1.125 | 1.1325 | 1.125 | 205456 |
| 1732166100 | 1.125 | -0.02 | -1.75 | 1.145 | 1.15 | 1.125 | 230674 |
| 1732079700 | 1.145 | -0.01 | -0.87 | 1.155 | 1.175 | 1.135 | 892576 |
| 1731993300 | 1.155 | 0.03 | 2.67 | 1.115 | 1.155 | 1.11 | 1024792 |
| 1731906900 | 1.125 | 0 | 0.45 | 1.1299999 | 1.1299999 | 1.105 | 567761 |
| 1731647700 | 1.12 | -0.02 | -1.32 | 1.145 | 1.145 | 1.115 | 390544 |
| 1731561300 | 1.135 | -0.02 | -1.30 | 1.15 | 1.15 | 1.135 | 662964 |
| 1731474900 | 1.15 | -0.01 | -0.86 | 1.165 | 1.165 | 1.15 | 1158025 |
| 1731388500 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.1575 | 619754 |
| 1731302100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.16 | 1372345 |
| 1731042900 | 1.17 | -0.01 | -0.43 | 1.18 | 1.182 | 1.17 | 678502 |
| 1730956500 | 1.175 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 251065 |
| 1730870100 | 1.175 | -0.01 | -0.42 | 1.17 | 1.185 | 1.17 | 546294 |
| 1730783700 | 1.18 | 0 | 0.43 | 1.185 | 1.19 | 1.165 | 191468 |
| 1730697300 | 1.175 | -0.01 | -0.42 | 1.17 | 1.1875 | 1.17 | 137019 |
