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 | -0.03 | -0.641025641026 | 4.68 | 4.715 | 4.54 | 1595719 | 4.61465375 | DE |
| 4 | 0.07 | 1.52838427948 | 4.58 | 4.745 | 4.49 | 1600082 | 4.61051883 | DE |
| 12 | 0.42 | 9.92907801418 | 4.23 | 4.75 | 4.19 | 1648608 | 4.53401247 | DE |
| 26 | 1.1 | 30.985915493 | 3.55 | 4.75 | 3.48 | 1947145 | 4.22367578 | DE |
| 52 | 1.83 | 64.8936170213 | 2.82 | 4.75 | 2.81 | 2321066 | 3.76738665 | DE |
| 156 | 2.55 | 121.428571429 | 2.1 | 4.75 | 1.9375 | 2693926 | 2.91891994 | DE |
| 260 | 2.57 | 123.557692308 | 2.08 | 4.75 | 1.9375 | 2726684 | 2.90580784 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.6 | 0.03 | 0.66 | 4.6 | 4.63 | 4.585 | 1660394 |
| 1732166100 | 4.57 | 0.02 | 0.44 | 4.58 | 4.6 | 4.54 | 1529142 |
| 1732079700 | 4.55 | -0.13 | -2.78 | 4.64 | 4.67 | 4.54 | 1283933 |
| 1731993300 | 4.68 | 0.04 | 0.86 | 4.62 | 4.715 | 4.62 | 2169555 |
| 1731906900 | 4.64 | 0 | 0.00 | 4.68 | 4.7 | 4.625 | 1335571 |
| 1731647700 | 4.64 | 0.02 | 0.43 | 4.62 | 4.67 | 4.605 | 1935568 |
| 1731561300 | 4.62 | 0 | 0.00 | 4.67 | 4.68 | 4.62 | 949626 |
| 1731474900 | 4.62 | -0.08 | -1.70 | 4.65 | 4.71 | 4.61 | 1218261 |
| 1731388500 | 4.7 | 0.06 | 1.29 | 4.66 | 4.7 | 4.62 | 930439 |
| 1731302100 | 4.64 | -0.01 | -0.22 | 4.65 | 4.68 | 4.625 | 1691637 |
| 1731042900 | 4.65 | -0.04 | -0.85 | 4.73 | 4.745 | 4.6449999 | 1538433 |
| 1730956500 | 4.69 | 0.08 | 1.74 | 4.68 | 4.69 | 4.61 | 1327643 |
| 1730870100 | 4.61 | 0.04 | 0.88 | 4.64 | 4.65 | 4.5599999 | 3364681 |
| 1730783700 | 4.57 | 0 | 0.11 | 4.54 | 4.59 | 4.53 | 750692 |
| 1730697300 | 4.565 | 0.03 | 0.55 | 4.54 | 4.59 | 4.53 | 1029472 |
| 1730438100 | 4.54 | -0.04 | -0.87 | 4.55 | 4.6 | 4.49 | 1410754 |
| 1730351700 | 4.58 | 0 | 0.00 | 4.59 | 4.635 | 4.5599999 | 1734005 |
| 1730265300 | 4.58 | 0 | 0.00 | 4.59 | 4.6 | 4.5599999 | 1478917 |
| 1730178900 | 4.58 | -0.01 | -0.22 | 4.61 | 4.61 | 4.55 | 3775767 |
| 1730092500 | 4.59 | 0.02 | 0.44 | 4.58 | 4.61 | 4.57 | 887151 |
| 1729833300 | 4.57 | -0.13 | -2.77 | 4.68 | 4.7 | 4.57 | 1066320 |
| 1729746900 | 4.7 | 0.01 | 0.21 | 4.68 | 4.75 | 4.675 | 1513314 |
| 1729660500 | 4.69 | 0.04 | 0.86 | 4.65 | 4.71 | 4.64 | 956407 |
| 1729574100 | 4.65 | -0.09 | -1.90 | 4.68 | 4.72 | 4.635 | 1831596 |
| 1729487700 | 4.74 | 0.12 | 2.60 | 4.68 | 4.74 | 4.67 | 1224715 |
| 1729228500 | 4.62 | -0.08 | -1.70 | 4.71 | 4.73 | 4.62 | 1583308 |
| 1729142100 | 4.7 | 0.08 | 1.73 | 4.74 | 4.75 | 4.65 | 1524664 |
| 1729055700 | 4.62 | -0.1 | -2.12 | 4.68 | 4.705 | 4.615 | 1441637 |
| 1728969300 | 4.72 | 0.08 | 1.72 | 4.65 | 4.725 | 4.65 | 933445 |
| 1728882900 | 4.64 | -0.01 | -0.22 | 4.68 | 4.72 | 4.595 | 1062351 |
| 1728623700 | 4.65 | 0.06 | 1.31 | 4.6 | 4.67 | 4.58 | 1135252 |
| 1728537300 | 4.59 | -0.04 | -0.86 | 4.62 | 4.64 | 4.5599999 | 1018684 |
| 1728450900 | 4.63 | 0.08 | 1.76 | 4.57 | 4.635 | 4.57 | 1279140 |
| 1728364500 | 4.55 | 0.05 | 1.11 | 4.49 | 4.5599999 | 4.49 | 1005613 |
| 1728278100 | 4.5 | 0 | 0.00 | 4.5 | 4.525 | 4.46 | 782568 |
| 1728022500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.47 | 1042103 |
| 1727936100 | 4.5 | -0.02 | -0.44 | 4.54 | 4.54 | 4.47 | 1201649 |
| 1727849700 | 4.5199999 | -0.09 | -1.95 | 4.6 | 4.62 | 4.51 | 1917904 |
| 1727763300 | 4.61 | 0.07 | 1.54 | 4.53 | 4.6449999 | 4.5199999 | 2851585 |
| 1727676900 | 4.54 | -0.04 | -0.87 | 4.57 | 4.58 | 4.53 | 2588068 |
| 1727417700 | 4.58 | 0.05 | 1.10 | 4.49 | 4.59 | 4.48 | 1704135 |
| 1727331300 | 4.53 | 0.06 | 1.34 | 4.5 | 4.57 | 4.49 | 2931052 |
| 1727244900 | 4.47 | -0.03 | -0.67 | 4.53 | 4.53 | 4.46 | 1761677 |
| 1727158500 | 4.5 | -0.03 | -0.55 | 4.51 | 4.51 | 4.47 | 1521809 |
| 1727072100 | 4.525 | -0.01 | -0.11 | 4.53 | 4.57 | 4.51 | 1651063 |
| 1726812900 | 4.53 | 0.03 | 0.67 | 4.53 | 4.55 | 4.505 | 2960119 |
| 1726726500 | 4.5 | 0.05 | 1.24 | 4.59 | 4.59 | 4.44 | 2637532 |
| 1726640100 | 4.445 | 0.03 | 0.57 | 4.4 | 4.46 | 4.3949999 | 1260565 |
| 1726553700 | 4.42 | 0 | 0.00 | 4.46 | 4.48 | 4.4 | 2559620 |
| 1726467300 | 4.42 | 0.02 | 0.45 | 4.41 | 4.45 | 4.38 | 1615765 |
| 1726208100 | 4.4 | 0.02 | 0.46 | 4.42 | 4.44 | 4.37 | 1444524 |
| 1726121700 | 4.38 | 0.05 | 1.15 | 4.35 | 4.41 | 4.35 | 1780621 |
| 1726035300 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1725948900 | 4.33 | 0.03 | 0.70 | 4.33 | 4.345 | 4.29 | 1602582 |
| 1725862500 | 4.3 | -0.03 | -0.69 | 4.26 | 4.3099999 | 4.26 | 1343948 |
| 1725603300 | 4.33 | 0.04 | 0.93 | 4.28 | 4.36 | 4.26 | 2335300 |
| 1725516900 | 4.29 | 0.04 | 0.94 | 4.25 | 4.34 | 4.25 | 2881703 |
| 1725430500 | 4.25 | -0.01 | -0.23 | 4.23 | 4.29 | 4.21 | 1672930 |
| 1725344100 | 4.26 | 0.01 | 0.24 | 4.23 | 4.305 | 4.19 | 1959951 |
| 1725257700 | 4.25 | 0.01 | 0.35 | 4.23 | 4.2699999 | 4.195 | 1681031 |
| 1724998500 | 4.235 | 0.08 | 1.80 | 4.19 | 4.25 | 4.18 | 2676367 |
| 1724912100 | 4.16 | -0.21 | -4.81 | 4.24 | 4.34 | 4.16 | 2177206 |
| 1724825700 | 4.37 | -0.01 | -0.11 | 4.36 | 4.38 | 4.325 | 2474340 |
| 1724739300 | 4.375 | -0.03 | -0.57 | 4.39 | 4.4 | 4.32 | 2077458 |
| 1724652900 | 4.4 | 0.02 | 0.46 | 4.35 | 4.46 | 4.34 | 2270281 |
