Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.91828793774 | 5.14 | 5.21 | 4.94 | 2957250 | 5.09202682 | DE |
| 4 | 0.12 | 2.46406570842 | 4.87 | 5.21 | 4.85 | 2158548 | 5.04842071 | DE |
| 12 | 0.28 | 5.94479830149 | 4.71 | 5.28 | 4.4 | 2137353 | 4.84646654 | DE |
| 26 | -3.49 | -41.1556603774 | 8.48 | 8.535 | 3.935 | 2784926 | 5.19766136 | DE |
| 52 | -2.51 | -33.4666666667 | 7.5 | 9.72 | 3.935 | 2060994 | 6.24590065 | DE |
| 156 | -0.91 | -15.4237288136 | 5.9 | 9.72 | 1.26 | 1727013 | 6.23889834 | DE |
| 260 | -8.91 | -64.1007194245 | 13.9 | 14.11 | 1.26 | 2911523 | 5.13045506 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740028500 | 5.09 | -0.12 | -2.30 | 5.2 | 5.2 | 4.99 | 2112437 |
| 1739942100 | 5.21 | 0.22 | 4.41 | 5.0199999 | 5.21 | 5.0199999 | 3827712 |
| 1739855700 | 4.99 | -0.01 | -0.20 | 5.05 | 5.07 | 4.965 | 2054853 |
| 1739769300 | 5 | -0.09 | -1.77 | 5.07 | 5.09 | 4.94 | 1885434 |
| 1739510100 | 5.09 | 0.02 | 0.39 | 5.16 | 5.19 | 5 | 4309152 |
| 1739423700 | 5.07 | 0.02 | 0.40 | 5.14 | 5.16 | 4.995 | 2709100 |
| 1739337300 | 5.05 | -0.05 | -0.98 | 5.1 | 5.14 | 5 | 2459944 |
| 1739250900 | 5.1 | -0.01 | -0.20 | 5.13 | 5.19 | 5.09 | 2273160 |
| 1739164500 | 5.11 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 1737158 |
| 1738905300 | 5.08 | 0.14 | 2.83 | 4.93 | 5.1 | 4.92 | 2241559 |
| 1738818900 | 4.94 | -0.03 | -0.50 | 5 | 5 | 4.93 | 1217463 |
| 1738732500 | 4.965 | -0.04 | -0.70 | 5.0199999 | 5.05 | 4.96 | 1366324 |
| 1738646100 | 5 | 0.1 | 2.04 | 5.0199999 | 5.07 | 4.94 | 1409363 |
| 1738559700 | 4.9 | -0.2 | -3.92 | 5.07 | 5.09 | 4.9 | 1751071 |
| 1738300500 | 5.1 | 0.03 | 0.59 | 5.07 | 5.15 | 5.04 | 1762115 |
| 1738214100 | 5.07 | 0.04 | 0.80 | 5.04 | 5.14 | 4.98 | 1805457 |
| 1738127700 | 5.03 | 0.03 | 0.60 | 5 | 5.05 | 4.96 | 2093638 |
| 1738041300 | 5 | 0.01 | 0.20 | 4.99 | 5.04 | 4.95 | 2005904 |
| 1737695700 | 4.99 | 0.07 | 1.42 | 4.91 | 5.025 | 4.91 | 2331544 |
| 1737609300 | 4.92 | 0.03 | 0.61 | 4.87 | 4.96 | 4.85 | 1771470 |
| 1737522900 | 4.89 | 0.06 | 1.24 | 4.85 | 4.91 | 4.79 | 4127820 |
| 1737436500 | 4.83 | 0.09 | 2.01 | 4.7699999 | 4.85 | 4.73 | 1418828 |
| 1737350100 | 4.735 | 0.03 | 0.53 | 4.74 | 4.78 | 4.69 | 1206054 |
| 1737090900 | 4.71 | 0.03 | 0.64 | 4.7 | 4.75 | 4.68 | 1208476 |
| 1737004500 | 4.68 | 0.08 | 1.74 | 4.65 | 4.72 | 4.62 | 2175281 |
| 1736918100 | 4.6 | 0.05 | 1.10 | 4.5 | 4.61 | 4.5 | 1012858 |
| 1736831700 | 4.55 | 0.07 | 1.56 | 4.51 | 4.5599999 | 4.5 | 1195664 |
| 1736745300 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5199999 | 4.4 | 1285583 |
| 1736486100 | 4.46 | -0.04 | -0.89 | 4.51 | 4.53 | 4.43 | 1447021 |
| 1736399700 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.48 | 2056593 |
| 1736313300 | 4.59 | -0.06 | -1.29 | 4.61 | 4.68 | 4.57 | 2085772 |
| 1736226900 | 4.65 | 0.06 | 1.20 | 4.64 | 4.705 | 4.55 | 2274531 |
| 1736140500 | 4.595 | -0.08 | -1.61 | 4.7 | 4.71 | 4.57 | 1053746 |
| 1735881300 | 4.67 | 0.08 | 1.63 | 4.58 | 4.69 | 4.58 | 1678415 |
| 1735794900 | 4.595 | 0 | 0.11 | 4.58 | 4.63 | 4.53 | 897770 |
| 1735617660 | 4.59 | -0.06 | -1.29 | 4.62 | 4.65 | 4.59 | 605149 |
| 1735535700 | 4.65 | 0.03 | 0.65 | 4.65 | 4.67 | 4.57 | 1831233 |
| 1735276500 | 4.62 | 0.01 | 0.22 | 4.63 | 4.68 | 4.61 | 787627 |
| 1735014060 | 4.61 | -0.02 | -0.43 | 4.68 | 4.6849999 | 4.61 | 419843 |
| 1734930900 | 4.63 | 0.1 | 2.21 | 4.6 | 4.66 | 4.58 | 946768 |
| 1734671700 | 4.53 | 0 | 0.00 | 4.55 | 4.5599999 | 4.48 | 2969763 |
| 1734585300 | 4.53 | -0.11 | -2.37 | 4.55 | 4.62 | 4.51 | 3161417 |
| 1734498900 | 4.64 | 0.01 | 0.22 | 4.64 | 4.69 | 4.6 | 1567138 |
| 1734412500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.68 | 4.54 | 2421184 |
| 1734326100 | 4.61 | -0.08 | -1.71 | 4.69 | 4.73 | 4.61 | 1518970 |
| 1734066900 | 4.69 | 0.1 | 2.18 | 4.58 | 4.715 | 4.55 | 2085578 |
| 1733980500 | 4.59 | -0.01 | -0.22 | 4.63 | 4.69 | 4.55 | 1160063 |
| 1733894100 | 4.6 | 0.02 | 0.44 | 4.58 | 4.625 | 4.55 | 2540674 |
| 1733807700 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.79 | 4.58 | 3390629 |
| 1733721300 | 4.7699999 | -0.08 | -1.65 | 4.85 | 4.88 | 4.75 | 1266926 |
| 1733462100 | 4.85 | 0.11 | 2.32 | 4.74 | 4.9 | 4.74 | 1729353 |
| 1733375700 | 4.74 | 0.03 | 0.64 | 4.74 | 4.79 | 4.72 | 1690435 |
| 1733289300 | 4.71 | -0.15 | -3.09 | 4.75 | 4.82 | 4.69 | 2911498 |
| 1733202900 | 4.86 | -0.18 | -3.57 | 5.07 | 5.1 | 4.84 | 4641405 |
| 1733116500 | 5.04 | -0.1 | -1.95 | 5.11 | 5.19 | 4.975 | 4378214 |
| 1732857300 | 5.14 | 0.24 | 4.90 | 4.91 | 5.28 | 4.9 | 7404586 |
| 1732770900 | 4.9 | 0.1 | 2.08 | 4.71 | 4.915 | 4.71 | 4126455 |
| 1732684500 | 4.8 | 0.57 | 13.48 | 4.55 | 4.87 | 4.55 | 10697300 |
| 1732598100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.3099999 | 4.16 | 1938386 |
| 1732511700 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.26 | 1355519 |
| 1732252500 | 4.3 | -0.02 | -0.46 | 4.38 | 4.445 | 4.3 | 1795397 |
| 1732166100 | 4.32 | -0.18 | -4.00 | 4.36 | 4.39 | 4.22 | 2958595 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
