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 | -0.87 | -15.371024735 | 5.66 | 5.66 | 4.73 | 568108 | 5.16372602 | DE |
| 4 | -1.47 | -23.482428115 | 6.26 | 6.62 | 4.73 | 531047 | 5.84710832 | DE |
| 12 | -0.88 | -15.5202821869 | 5.67 | 6.62 | 4.73 | 495899 | 5.72971031 | DE |
| 26 | 0.76 | 18.858560794 | 4.03 | 6.62 | 3.345 | 524707 | 5.08072751 | DE |
| 52 | -0.05 | -1.03305785124 | 4.84 | 6.74 | 3.345 | 548338 | 5.13573858 | DE |
| 156 | 3.595 | 300.836820084 | 1.195 | 6.74 | 1.04 | 628443 | 3.92221679 | DE |
| 260 | 4.445 | 1288.4057971 | 0.345 | 6.74 | 0.175 | 486357 | 3.27083384 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 4.79 | -0.27 | -5.34 | 5 | 5 | 4.73 | 1172923 |
| 1740028500 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.16 | 5.0199999 | 326104 |
| 1739942100 | 5.07 | -0.03 | -0.59 | 5.16 | 5.17 | 5.01 | 605748 |
| 1739855700 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 5.0199999 | 500763 |
| 1739769300 | 5.18 | 0.02 | 0.39 | 5.12 | 5.21 | 5.0599999 | 333565 |
| 1739510100 | 5.16 | -0.15 | -2.82 | 5.3 | 5.42 | 5.0599999 | 810625 |
| 1739423700 | 5.3099999 | -0.26 | -4.67 | 5.66 | 5.66 | 5.2699999 | 589838 |
| 1739337300 | 5.57 | -0.12 | -2.11 | 5.67 | 5.8099999 | 5.55 | 443038 |
| 1739250900 | 5.69 | -0.27 | -4.53 | 6 | 6 | 5.69 | 420693 |
| 1739164500 | 5.96 | -0.05 | -0.83 | 5.98 | 6.0199999 | 5.89 | 217271 |
| 1738905300 | 6.01 | -0.1 | -1.64 | 6.18 | 6.28 | 5.99 | 340842 |
| 1738818900 | 6.11 | 0.12 | 2.00 | 6.05 | 6.215 | 5.93 | 365234 |
| 1738732500 | 5.99 | 0.12 | 2.04 | 5.94 | 6.11 | 5.9 | 283860 |
| 1738646100 | 5.87 | -0.06 | -1.01 | 5.97 | 6.05 | 5.85 | 265051 |
| 1738559700 | 5.93 | -0.29 | -4.66 | 6.03 | 6.11 | 5.85 | 367174 |
| 1738300500 | 6.22 | 0.3 | 5.07 | 5.99 | 6.26 | 5.95 | 584397 |
| 1738214100 | 5.92 | -0.04 | -0.67 | 6.05 | 6.17 | 5.9 | 265984 |
| 1738127700 | 5.96 | -0.01 | -0.08 | 6.04 | 6.2699999 | 5.94 | 360773 |
| 1738041300 | 5.965 | -0.53 | -8.09 | 5.93 | 5.98 | 5.67 | 1223043 |
| 1737695700 | 6.49 | -0.07 | -1.07 | 6.54 | 6.62 | 6.415 | 727635 |
| 1737609300 | 6.5599999 | 0.34 | 5.47 | 6.26 | 6.58 | 6.21 | 1384359 |
| 1737522900 | 6.22 | 0.36 | 6.14 | 6 | 6.26 | 6 | 874369 |
| 1737436500 | 5.86 | -0.07 | -1.18 | 5.84 | 5.91 | 5.72 | 471532 |
| 1737350100 | 5.93 | -0.09 | -1.50 | 5.99 | 6.0199999 | 5.8099999 | 253148 |
| 1737090900 | 6.0199999 | 0.09 | 1.52 | 5.86 | 6.05 | 5.84 | 285958 |
| 1737004500 | 5.93 | 0.06 | 1.02 | 5.94 | 6.05 | 5.9 | 351915 |
| 1736918100 | 5.87 | -0.03 | -0.51 | 5.94 | 6.19 | 5.86 | 290225 |
| 1736831700 | 5.9 | 0.17 | 2.97 | 5.68 | 5.98 | 5.68 | 337187 |
| 1736745300 | 5.73 | -0.1 | -1.72 | 5.7 | 5.84 | 5.675 | 294008 |
| 1736486100 | 5.83 | -0.11 | -1.85 | 5.95 | 5.99 | 5.7699999 | 306841 |
| 1736399700 | 5.94 | -0.23 | -3.73 | 6.13 | 6.19 | 5.94 | 281468 |
| 1736313300 | 6.17 | -0.01 | -0.16 | 6.0599999 | 6.26 | 6.04 | 580754 |
| 1736226900 | 6.18 | 0.41 | 7.11 | 5.8099999 | 6.2699999 | 5.7699999 | 841982 |
| 1736140500 | 5.7699999 | 0.23 | 4.15 | 5.5 | 5.78 | 5.48 | 394801 |
| 1735881300 | 5.54 | 0.47 | 9.27 | 5.37 | 5.65 | 5.33 | 560106 |
| 1735794900 | 5.07 | 0.02 | 0.40 | 5.05 | 5.14 | 4.95 | 162810 |
| 1735617660 | 5.05 | 0.03 | 0.60 | 4.98 | 5.1 | 4.91 | 223451 |
| 1735535700 | 5.0199999 | 0.04 | 0.80 | 4.99 | 5.08 | 4.93 | 525738 |
| 1735276500 | 4.98 | 0.04 | 0.81 | 4.98 | 5.0199999 | 4.925 | 161131 |
| 1735014060 | 4.94 | -0.01 | -0.20 | 4.93 | 4.97 | 4.87 | 209002 |
| 1734930900 | 4.95 | 0.18 | 3.77 | 4.76 | 5.015 | 4.76 | 419799 |
| 1734671700 | 4.7699999 | -0.24 | -4.79 | 4.99 | 4.99 | 4.73 | 931609 |
| 1734585300 | 5.01 | -0.25 | -4.75 | 5.15 | 5.19 | 4.965 | 573969 |
| 1734498900 | 5.26 | 0.13 | 2.53 | 5.13 | 5.2699999 | 5.05 | 504296 |
| 1734412500 | 5.13 | -0.07 | -1.35 | 5.24 | 5.33 | 5.075 | 600008 |
| 1734326100 | 5.2 | -0.53 | -9.25 | 5.67 | 5.67 | 5.18 | 727374 |
| 1734066900 | 5.73 | -0.05 | -0.87 | 5.79 | 5.8099999 | 5.67 | 439071 |
| 1733980500 | 5.78 | -0.26 | -4.30 | 6 | 6.04 | 5.7699999 | 421233 |
| 1733894100 | 6.04 | 0.41 | 7.28 | 6.17 | 6.24 | 5.68 | 1372653 |
| 1733807700 | 5.63 | -0.04 | -0.71 | 5.61 | 5.76 | 5.53 | 456331 |
| 1733721300 | 5.67 | -0.2 | -3.41 | 5.9 | 5.9 | 5.6449999 | 275282 |
| 1733462100 | 5.87 | -0.18 | -2.98 | 6.04 | 6.04 | 5.84 | 305576 |
| 1733375700 | 6.05 | -0.17 | -2.73 | 6.2 | 6.22 | 6.03 | 330915 |
| 1733289300 | 6.22 | 0.14 | 2.30 | 6.17 | 6.29 | 6.05 | 670497 |
| 1733202900 | 6.08 | 0.18 | 3.05 | 5.92 | 6.11 | 5.88 | 480420 |
| 1733116500 | 5.9 | 0.36 | 6.50 | 5.65 | 5.91 | 5.58 | 678626 |
| 1732857300 | 5.54 | 0.03 | 0.54 | 5.51 | 5.64 | 5.36 | 505570 |
| 1732770900 | 5.51 | -0.18 | -3.16 | 5.67 | 5.76 | 5.51 | 580774 |
| 1732684500 | 5.69 | -0.22 | -3.72 | 5.96 | 6 | 5.63 | 545863 |
| 1732598100 | 5.91 | 0.04 | 0.68 | 5.87 | 6 | 5.83 | 491500 |
| 1732511700 | 5.87 | -0.19 | -3.14 | 6 | 6.09 | 5.84 | 1066308 |
| 1732252500 | 6.0599999 | -0.01 | -0.16 | 6.11 | 6.37 | 6.03 | 906510 |
