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 | -0.075 | -6.63716814159 | 1.13 | 1.1525 | 1.055 | 919889 | 1.11171799 | DE |
| 4 | -0.125 | -10.593220339 | 1.18 | 1.27 | 1.055 | 1211326 | 1.18082347 | DE |
| 12 | 0.055 | 5.5 | 1 | 1.27 | 0.91 | 2186600 | 1.09422589 | DE |
| 26 | -0.01 | -0.93896713615 | 1.065 | 1.27 | 0.91 | 1767360 | 1.06807814 | DE |
| 52 | -0.135 | -11.3445378151 | 1.19 | 1.385 | 0.91 | 1760588 | 1.10303388 | DE |
| 156 | -1.765 | -62.5886524823 | 2.82 | 2.86 | 0.91 | 1677040 | 1.67693629 | DE |
| 260 | -3.225 | -75.3504672897 | 4.28 | 5.14 | 0.91 | 1584808 | 2.44595107 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.055 | 0 | 0.48 | 1.07 | 1.075 | 1.055 | 244274 |
| 1732166100 | 1.05 | -0.03 | -2.78 | 1.085 | 1.085 | 1.05 | 1097881 |
| 1732079700 | 1.08 | -0.01 | -0.46 | 1.085 | 1.095 | 1.07 | 805869 |
| 1731993300 | 1.085 | -0.02 | -1.81 | 1.1 | 1.115 | 1.085 | 914105 |
| 1731906900 | 1.105 | -0.03 | -2.64 | 1.125 | 1.1299999 | 1.105 | 834967 |
| 1731647700 | 1.135 | -0.01 | -0.44 | 1.135 | 1.1525 | 1.135 | 445968 |
| 1731561300 | 1.1399999 | 0.01 | 1.11 | 1.1299999 | 1.145 | 1.12 | 1598538 |
| 1731474900 | 1.1275 | -0.03 | -2.80 | 1.16 | 1.16 | 1.12 | 2587024 |
| 1731388500 | 1.16 | -0.01 | -0.43 | 1.2 | 1.205 | 1.155 | 1472025 |
| 1731302100 | 1.165 | -0.06 | -4.90 | 1.245 | 1.25 | 1.165 | 1450537 |
| 1731042900 | 1.225 | 0.01 | 0.41 | 1.2649999 | 1.27 | 1.225 | 1448085 |
| 1730956500 | 1.22 | -0.02 | -1.21 | 1.25 | 1.2549999 | 1.22 | 1384409 |
| 1730870100 | 1.235 | -0.01 | -0.40 | 1.245 | 1.25 | 1.23 | 304784 |
| 1730783700 | 1.24 | -0 | -0.20 | 1.25 | 1.25 | 1.23 | 380305 |
| 1730697300 | 1.2425 | 0.01 | 1.02 | 1.23 | 1.2575 | 1.225 | 1217737 |
| 1730438100 | 1.23 | 0.01 | 0.82 | 1.21 | 1.235 | 1.21 | 926844 |
| 1730351700 | 1.22 | 0 | 0.00 | 1.21 | 1.23 | 1.205 | 1998986 |
| 1730265300 | 1.22 | 0.02 | 1.88 | 1.2 | 1.22 | 1.195 | 1654222 |
| 1730178900 | 1.1975 | -0.04 | -3.04 | 1.235 | 1.235 | 1.195 | 1622469 |
| 1730092500 | 1.235 | 0.04 | 3.35 | 1.2 | 1.235 | 1.195 | 1334563 |
| 1729833300 | 1.195 | 0.04 | 3.46 | 1.155 | 1.215 | 1.155 | 916478 |
| 1729746900 | 1.155 | -0.02 | -1.70 | 1.18 | 1.18 | 1.15 | 928613 |
| 1729660500 | 1.175 | -0.02 | -1.26 | 1.2 | 1.2 | 1.175 | 806530 |
| 1729574100 | 1.19 | -0.01 | -0.42 | 1.185 | 1.195 | 1.175 | 1357577 |
| 1729487700 | 1.195 | -0.01 | -0.42 | 1.195 | 1.215 | 1.17 | 1724967 |
| 1729228500 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.185 | 2265744 |
| 1729142100 | 1.21 | 0 | 0.41 | 1.2 | 1.225 | 1.2 | 2558041 |
| 1729055700 | 1.205 | -0 | -0.21 | 1.2 | 1.215 | 1.195 | 717467 |
| 1728969300 | 1.2075 | 0.01 | 0.63 | 1.19 | 1.22 | 1.19 | 848151 |
| 1728882900 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 1494785 |
| 1728623700 | 1.21 | -0.01 | -0.82 | 1.21 | 1.22 | 1.195 | 1254725 |
| 1728537300 | 1.22 | 0 | 0.41 | 1.215 | 1.2375 | 1.21 | 820612 |
| 1728450900 | 1.215 | 0.02 | 1.25 | 1.2 | 1.215 | 1.195 | 1285022 |
| 1728364500 | 1.2 | -0.03 | -2.44 | 1.235 | 1.24 | 1.2 | 985473 |
| 1728278100 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.205 | 1060021 |
| 1728022500 | 1.23 | 0.02 | 1.65 | 1.215 | 1.235 | 1.195 | 2181688 |
| 1727936100 | 1.21 | 0 | 0.00 | 1.22 | 1.235 | 1.21 | 1417430 |
| 1727849700 | 1.21 | 0.01 | 1.26 | 1.19 | 1.21 | 1.19 | 1037521 |
| 1727763300 | 1.195 | 0.03 | 2.14 | 1.16 | 1.2 | 1.145 | 1679140 |
| 1727676900 | 1.17 | 0.04 | 3.54 | 1.1299999 | 1.17 | 1.1299999 | 2125527 |
| 1727417700 | 1.1299999 | 0 | 0.00 | 1.15 | 1.155 | 1.1 | 2158885 |
| 1727331300 | 1.1299999 | 0.01 | 1.35 | 1.09 | 1.1425 | 1.09 | 3869067 |
| 1727244900 | 1.115 | 0.02 | 2.29 | 1.085 | 1.1299999 | 1.085 | 2718684 |
| 1727158500 | 1.09 | 0.01 | 0.46 | 1.09 | 1.105 | 1.08 | 1907437 |
| 1727072100 | 1.085 | 0 | 0.00 | 1.09 | 1.1 | 1.075 | 1369871 |
| 1726812900 | 1.085 | 0 | 0.00 | 1.09 | 1.0925 | 1.07 | 5601831 |
| 1726726500 | 1.085 | -0.03 | -2.25 | 1.105 | 1.105 | 1.07 | 2862025 |
| 1726640100 | 1.11 | -0.01 | -0.45 | 1.115 | 1.135 | 1.09 | 3252957 |
| 1726553700 | 1.115 | 0.12 | 12.06 | 1.1399999 | 1.15 | 1.07 | 9368020 |
| 1726467300 | 0.995 | 0.025 | 2.58 | 0.98 | 0.995 | 0.965 | 1580648 |
| 1726208100 | 0.97 | 0.005 | 0.52 | 0.98 | 0.985 | 0.965 | 1330888 |
| 1726121700 | 0.965 | 0.02 | 2.12 | 0.95 | 0.975 | 0.935 | 1527357 |
| 1726035300 | 0.945 | 0.01 | 1.07 | 0.935 | 0.965 | 0.932 | 1334181 |
| 1725948900 | 0.935 | 0.0075 | 0.81 | 0.93 | 0.945 | 0.925 | 1223089 |
| 1725862500 | 0.9275 | -0.0075 | -0.80 | 0.93 | 0.935 | 0.91 | 1304468 |
| 1725603300 | 0.935 | 0 | 0.00 | 0.94 | 0.962 | 0.93 | 1106344 |
| 1725516900 | 0.935 | -0.03 | -3.11 | 0.925 | 0.955 | 0.925 | 2083480 |
| 1725430500 | 0.965 | -0.03 | -3.02 | 0.98 | 0.985 | 0.955 | 3647145 |
| 1725344100 | 0.995 | 0.03 | 3.11 | 0.975 | 0.995 | 0.97 | 2382782 |
| 1725257700 | 0.965 | -0.025 | -2.53 | 0.99 | 0.995 | 0.955 | 7671748 |
| 1724998500 | 0.99 | -0.035 | -3.41 | 1.025 | 1.0275 | 0.99 | 18368759 |
| 1724912100 | 1.025 | 0.04 | 4.06 | 1 | 1.0325 | 0.99 | 3826960 |
| 1724825700 | 0.985 | -0.01 | -1.01 | 0.99 | 0.995 | 0.975 | 1983047 |
| 1724739300 | 0.995 | -0.015 | -1.49 | 1.01 | 1.0149999 | 0.985 | 2319330 |
| 1724652900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 1015442 |
