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 | -0.82 | -8.94220283533 | 9.17 | 9.17 | 8.08 | 158443 | 8.86993098 | DE |
| 4 | -0.13 | -1.53301886792 | 8.48 | 9.61 | 7.95 | 142850 | 8.69476401 | DE |
| 12 | 0.25 | 3.08641975309 | 8.1 | 9.61 | 7.52 | 140334 | 8.37609227 | DE |
| 26 | 1.33 | 18.9458689459 | 7.02 | 9.61 | 6.42 | 139946 | 7.94278644 | DE |
| 52 | 3.75 | 81.5217391304 | 4.6 | 9.61 | 4.47 | 127944 | 6.86971888 | DE |
| 156 | 2.13 | 34.2443729904 | 6.22 | 9.61 | 2.45 | 102488 | 5.28194984 | DE |
| 260 | 4.01 | 92.3963133641 | 4.34 | 9.61 | 2.45 | 108537 | 5.74279828 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740978900 | 8.45 | -0.3 | -3.43 | 8.65 | 8.78 | 8.19 | 223236 |
| 1740719700 | 8.75 | -0.18 | -2.02 | 8.94 | 8.94 | 8.64 | 73899 |
| 1740633300 | 8.93 | 0.08 | 0.90 | 9 | 9.14 | 8.92 | 271880 |
| 1740546900 | 8.85 | 0.14 | 1.61 | 8.8 | 8.8699999 | 8.56 | 131067 |
| 1740460500 | 8.71 | -0.23 | -2.57 | 8.9 | 8.9 | 8.64 | 117192 |
| 1740374100 | 8.94 | -0.22 | -2.40 | 9.17 | 9.17 | 8.72 | 198178 |
| 1740114900 | 9.16 | -0.14 | -1.51 | 9.38 | 9.38 | 9.09 | 422545 |
| 1740028500 | 9.3 | 0.83 | 9.80 | 8.84 | 9.61 | 8.84 | 290773 |
| 1739942100 | 8.47 | 0.02 | 0.24 | 8.57 | 8.66 | 8.43 | 99286 |
| 1739855700 | 8.45 | 0.05 | 0.60 | 8.4 | 8.52 | 8.22 | 149846 |
| 1739769300 | 8.4 | 0.09 | 1.08 | 8.32 | 8.4 | 8.15 | 151420 |
| 1739510100 | 8.31 | 0.12 | 1.47 | 8.32 | 8.45 | 8.265 | 53391 |
| 1739423700 | 8.19 | 0.01 | 0.12 | 8.2 | 8.25 | 8.025 | 54050 |
| 1739337300 | 8.18 | -0.09 | -1.09 | 8.19 | 8.28 | 8.07 | 51627 |
| 1739250900 | 8.27 | 0.03 | 0.36 | 8.18 | 8.27 | 8.02 | 74292 |
| 1739164500 | 8.24 | -0.23 | -2.72 | 8.46 | 8.46 | 8.07 | 87709 |
| 1738905300 | 8.47 | 0.17 | 2.05 | 8.3 | 8.6 | 8.2899999 | 170983 |
| 1738818900 | 8.3 | 0.21 | 2.60 | 8.15 | 8.33 | 8.0399999 | 188818 |
| 1738732500 | 8.09 | -0.06 | -0.74 | 8.1 | 8.25 | 7.95 | 96089 |
| 1738646100 | 8.15 | -0.04 | -0.49 | 8.1 | 8.23 | 8.1 | 74528 |
| 1738559700 | 8.19 | -0.33 | -3.87 | 8.48 | 8.48 | 8.13 | 99429 |
| 1738300500 | 8.52 | 0.09 | 1.07 | 8.52 | 8.525 | 8.33 | 159189 |
| 1738214100 | 8.43 | -0.07 | -0.82 | 8.6 | 8.6 | 8.31 | 148502 |
| 1738127700 | 8.5 | 0.07 | 0.83 | 8.39 | 8.8 | 8.39 | 417347 |
| 1738041300 | 8.43 | -0.06 | -0.71 | 8.34 | 8.44 | 8.31 | 86813 |
| 1737695700 | 8.49 | 0.39 | 4.81 | 8.02 | 8.49 | 8.02 | 71378 |
| 1737609300 | 8.1 | -0.12 | -1.40 | 8.27 | 8.35 | 8.1 | 308291 |
| 1737522900 | 8.215 | 0.12 | 1.42 | 8 | 8.33 | 8 | 68786 |
| 1737436500 | 8.1 | 0.18 | 2.27 | 7.99 | 8.16 | 7.89 | 135505 |
| 1737350100 | 7.92 | 0.22 | 2.86 | 7.62 | 7.93 | 7.52 | 65588 |
| 1737090900 | 7.7 | 0 | 0.00 | 7.55 | 7.74 | 7.55 | 124424 |
| 1737004500 | 7.7 | -0.14 | -1.79 | 7.74 | 7.87 | 7.68 | 101630 |
| 1736918100 | 7.84 | -0.18 | -2.24 | 7.91 | 7.98 | 7.76 | 176978 |
| 1736831700 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1199999 | 7.97 | 151817 |
| 1736745300 | 8.1 | -0.3 | -3.57 | 8.41 | 8.41 | 7.92 | 283789 |
| 1736486100 | 8.4 | -0.04 | -0.47 | 8.55 | 8.55 | 8.2899999 | 451450 |
| 1736399700 | 8.44 | 0.04 | 0.48 | 8.39 | 8.49 | 8.35 | 88131 |
| 1736313300 | 8.4 | -0.04 | -0.47 | 8.4 | 8.57 | 8.31 | 120085 |
| 1736226900 | 8.44 | 0.18 | 2.18 | 8.3 | 8.49 | 8.2899999 | 326608 |
| 1736140500 | 8.26 | 0.02 | 0.24 | 8.27 | 8.33 | 8.14 | 70433 |
| 1735881300 | 8.24 | 0.12 | 1.48 | 8.25 | 8.25 | 8.1 | 36461 |
| 1735794900 | 8.1199999 | -0.46 | -5.36 | 8.49 | 8.5 | 8.0399999 | 58529 |
| 1735617660 | 8.58 | 0.29 | 3.44 | 8.28 | 8.58 | 8.1 | 26154 |
| 1735535700 | 8.295 | -0.11 | -1.25 | 8.3 | 8.43 | 8.22 | 75209 |
| 1735276500 | 8.4 | 0.26 | 3.19 | 8.14 | 8.43 | 8.14 | 386522 |
| 1735014060 | 8.14 | 0.14 | 1.75 | 7.85 | 8.14 | 7.85 | 47866 |
| 1734930900 | 8 | 0.05 | 0.63 | 7.83 | 8.03 | 7.82 | 92194 |
| 1734671700 | 7.95 | 0.04 | 0.51 | 7.84 | 8.05 | 7.73 | 80796 |
| 1734585300 | 7.91 | -0.13 | -1.62 | 7.87 | 7.97 | 7.83 | 46797 |
| 1734498900 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.11 | 7.97 | 133367 |
| 1734412500 | 8.01 | 0.19 | 2.43 | 7.76 | 8.0399999 | 7.75 | 131056 |
| 1734326100 | 7.82 | 0.06 | 0.77 | 7.72 | 7.9 | 7.72 | 59312 |
| 1734066900 | 7.76 | -0.06 | -0.77 | 7.78 | 7.84 | 7.72 | 120799 |
| 1733980500 | 7.82 | 0.12 | 1.49 | 7.68 | 7.88 | 7.68 | 58301 |
| 1733894100 | 7.705 | -0.11 | -1.34 | 7.73 | 7.835 | 7.66 | 54670 |
| 1733807700 | 7.81 | -0.21 | -2.62 | 7.99 | 8.05 | 7.76 | 127838 |
| 1733721300 | 8.02 | -0.06 | -0.74 | 8.1 | 8.15 | 7.91 | 109113 |
| 1733462100 | 8.08 | -0.07 | -0.86 | 8.14 | 8.25 | 8.01 | 256540 |
| 1733375700 | 8.15 | 0.09 | 1.12 | 8.08 | 8.24 | 8.07 | 247348 |
| 1733289300 | 8.06 | 0.21 | 2.68 | 7.81 | 8.1 | 7.73 | 82275 |
