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 | -0.16 | -16.8421052632 | 0.95 | 0.96 | 0.78 | 1208310 | 0.86508589 | DE |
| 4 | -0.36 | -31.3043478261 | 1.15 | 1.225 | 0.78 | 1081168 | 0.99774222 | DE |
| 12 | -0.32 | -28.8288288288 | 1.11 | 1.61 | 0.78 | 1144395 | 1.18160499 | DE |
| 26 | 0.715 | 953.333333333 | 0.075 | 1.61 | 0.053 | 9830751 | 0.14323354 | DE |
| 52 | 0.68 | 618.181818182 | 0.11 | 1.61 | 0.053 | 11325652 | 0.12007255 | DE |
| 156 | 0.59 | 295 | 0.2 | 1.61 | 0.053 | 7918710 | 0.12878691 | DE |
| 260 | 0.66 | 507.692307692 | 0.13 | 1.61 | 0.053 | 6875956 | 0.13630013 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741151700 | 0.775 | -0.03 | -3.73 | 0.805 | 0.8199999 | 0.775 | 1253604 |
| 1741065300 | 0.805 | -0.07 | -8.00 | 0.83 | 0.835 | 0.795 | 1628997 |
| 1740978900 | 0.875 | 0.01 | 1.16 | 0.87 | 0.89 | 0.86 | 820876 |
| 1740719700 | 0.865 | -0.045 | -4.95 | 0.89 | 0.8925 | 0.86 | 905703 |
| 1740633300 | 0.91 | 0.015 | 1.68 | 0.93 | 0.93 | 0.905 | 631381 |
| 1740546900 | 0.895 | -0.07 | -7.25 | 0.95 | 0.96 | 0.88 | 2054595 |
| 1740460500 | 0.965 | 0.005 | 0.52 | 0.97 | 0.97 | 0.94 | 634140 |
| 1740374100 | 0.96 | -0.035 | -3.52 | 0.985 | 0.99 | 0.945 | 1436699 |
| 1740114900 | 0.995 | -0.01 | -1.00 | 1.0049999 | 1.02 | 0.99 | 462840 |
| 1740028500 | 1.0049999 | -0.01 | -0.50 | 1 | 1.0049999 | 0.985 | 934001 |
| 1739942100 | 1.01 | -0.01 | -0.49 | 1.025 | 1.04 | 1 | 629717 |
| 1739855700 | 1.0149999 | -0.01 | -0.73 | 1.035 | 1.035 | 0.995 | 851921 |
| 1739769300 | 1.0225 | 0.02 | 2.25 | 1 | 1.06 | 0.98 | 1166071 |
| 1739510100 | 1 | -0.015 | -1.48 | 1.03 | 1.06 | 1 | 1201012 |
| 1739423700 | 1.0149999 | -0.01 | -0.49 | 1.055 | 1.055 | 1.01 | 1554190 |
| 1739337300 | 1.02 | -0.07 | -6.42 | 1.1 | 1.1 | 1.0149999 | 1579350 |
| 1739250900 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.08 | 1502420 |
| 1739164500 | 1.17 | 0.02 | 2.18 | 1.15 | 1.2 | 1.115 | 689010 |
| 1738905300 | 1.145 | -0.03 | -2.14 | 1.155 | 1.185 | 1.125 | 916167 |
| 1738818900 | 1.17 | -0.01 | -0.85 | 1.2 | 1.205 | 1.165 | 619634 |
| 1738732500 | 1.18 | 0.06 | 5.36 | 1.15 | 1.225 | 1.15 | 1404627 |
| 1738646100 | 1.12 | 0.04 | 3.23 | 1.11 | 1.1399999 | 1.085 | 918210 |
| 1738559700 | 1.085 | 0.01 | 1.40 | 1.07 | 1.1 | 1.04 | 2084924 |
| 1738300500 | 1.07 | -0.25 | -18.63 | 1.2 | 1.2 | 1.065 | 5153454 |
| 1738214100 | 1.315 | -0.04 | -2.95 | 1.37 | 1.3899999 | 1.305 | 708570 |
| 1738127700 | 1.355 | 0.04 | 3.04 | 1.37 | 1.425 | 1.35 | 1172704 |
| 1738041300 | 1.315 | -0.21 | -13.49 | 1.4 | 1.4 | 1.2649999 | 1874033 |
| 1737695700 | 1.52 | -0.08 | -5.00 | 1.59 | 1.605 | 1.52 | 928935 |
| 1737609300 | 1.6 | 0.07 | 4.40 | 1.54 | 1.61 | 1.53 | 1284155 |
| 1737522900 | 1.5325 | 0.11 | 7.54 | 1.485 | 1.58 | 1.485 | 1138601 |
| 1737436500 | 1.425 | 0.01 | 0.35 | 1.435 | 1.435 | 1.3799999 | 593689 |
| 1737350100 | 1.42 | -0.04 | -2.74 | 1.435 | 1.485 | 1.405 | 637108 |
| 1737090900 | 1.46 | 0.11 | 8.15 | 1.355 | 1.465 | 1.355 | 1184893 |
| 1737004500 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.395 | 1.335 | 782317 |
| 1736918100 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.41 | 1.34 | 686446 |
| 1736831700 | 1.41 | 0.12 | 8.88 | 1.4 | 1.44 | 1.33 | 895091 |
| 1736745300 | 1.295 | -0.02 | -1.33 | 1.3 | 1.31 | 1.275 | 418905 |
| 1736486100 | 1.3125 | -0.06 | -4.20 | 1.3799999 | 1.4 | 1.295 | 989746 |
| 1736399700 | 1.37 | 0.06 | 4.58 | 1.33 | 1.375 | 1.315 | 500209 |
| 1736313300 | 1.31 | -0.04 | -2.96 | 1.33 | 1.345 | 1.28 | 811569 |
| 1736226900 | 1.35 | -0.05 | -3.23 | 1.3899999 | 1.4 | 1.345 | 688101 |
| 1736140500 | 1.395 | -0.07 | -4.45 | 1.45 | 1.455 | 1.36 | 1570773 |
| 1735881300 | 1.46 | 0.12 | 8.55 | 1.42 | 1.47 | 1.4 | 1961265 |
| 1735794900 | 1.345 | 0.09 | 6.75 | 1.2649999 | 1.385 | 1.25 | 1163944 |
| 1735617660 | 1.26 | -0.06 | -4.55 | 1.305 | 1.305 | 1.25 | 1154713 |
| 1735535700 | 1.32 | -0.06 | -4.00 | 1.42 | 1.425 | 1.3125 | 1363061 |
| 1735276500 | 1.375 | 0.08 | 5.77 | 1.33 | 1.445 | 1.33 | 1142426 |
| 1735014060 | 1.3 | 0.06 | 4.84 | 1.3 | 1.3899999 | 1.3 | 1590654 |
| 1734930900 | 1.24 | 0.07 | 5.53 | 1.2649999 | 1.31 | 1.21 | 1530924 |
| 1734671700 | 1.175 | 0.04 | 3.30 | 1.16 | 1.24 | 1.155 | 1760739 |
| 1734585300 | 1.1375 | 0.06 | 5.32 | 1.07 | 1.18 | 1.04 | 1092849 |
| 1734498900 | 1.08 | 0.05 | 4.85 | 1.05 | 1.095 | 1.0149999 | 864516 |
| 1734412500 | 1.03 | -0.07 | -6.36 | 1.095 | 1.095 | 1.0149999 | 1111868 |
| 1734326100 | 1.1 | -0.09 | -7.56 | 1.19 | 1.19 | 1.0774999 | 646537 |
| 1734066900 | 1.19 | 0.07 | 5.78 | 1.125 | 1.205 | 1.11 | 882525 |
| 1733980500 | 1.125 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.105 | 419700 |
| 1733894100 | 1.135 | 0.03 | 2.71 | 1.11 | 1.1725 | 1.11 | 754630 |
| 1733807700 | 1.105 | -0.02 | -1.78 | 1.12 | 1.21 | 1.09 | 435775 |
| 1733721300 | 1.125 | 0 | 0.45 | 1.1 | 1.15 | 1.05 | 671914 |
| 1733462100 | 1.12 | -0.02 | -1.75 | 1.15 | 1.16 | 1.075 | 699881 |
