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 | -0.255 | -5.67928730512 | 4.49 | 4.53 | 3.87 | 2915183 | 4.13299613 | DE |
| 4 | -0.145 | -3.31050228311 | 4.38 | 4.78 | 3.87 | 2410795 | 4.40691601 | DE |
| 12 | -0.415 | -8.9247311828 | 4.65 | 5.21 | 3.87 | 2262883 | 4.7261496 | DE |
| 26 | -2.725 | -39.1522988506 | 6.96 | 7.035 | 3.87 | 2936557 | 4.59591535 | DE |
| 52 | -4.375 | -50.8130081301 | 8.61 | 9.72 | 3.87 | 2146101 | 5.79976021 | DE |
| 156 | -1.085 | -20.3947368421 | 5.32 | 9.72 | 1.26 | 1742034 | 6.17240565 | DE |
| 260 | 1.305 | 44.5392491468 | 2.93 | 9.72 | 1.26 | 2860437 | 5.11499124 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744352100 | 4.235 | -0.2 | -4.40 | 4.19 | 4.29 | 4.1 | 2310531 |
| 1744265700 | 4.43 | 0.5 | 12.72 | 4.28 | 4.43 | 4.23 | 3454981 |
| 1744179300 | 3.93 | -0.1 | -2.48 | 3.98 | 4.1 | 3.93 | 2613283 |
| 1744092900 | 4.03 | 0.01 | 0.25 | 4.05 | 4.12 | 4.01 | 2550502 |
| 1744006500 | 4.0199999 | -0.21 | -4.96 | 3.97 | 4.09 | 3.87 | 4530156 |
| 1743743700 | 4.23 | -0.3 | -6.62 | 4.35 | 4.37 | 4.195 | 2984054 |
| 1743657300 | 4.53 | -0.03 | -0.66 | 4.49 | 4.53 | 4.39 | 1829047 |
| 1743570900 | 4.5599999 | 0.04 | 0.88 | 4.55 | 4.62 | 4.5199999 | 1623261 |
| 1743484500 | 4.5199999 | -0.04 | -0.88 | 4.6 | 4.61 | 4.49 | 1790597 |
| 1743398100 | 4.5599999 | -0.08 | -1.72 | 4.62 | 4.63 | 4.53 | 1570256 |
| 1743138900 | 4.64 | -0.04 | -0.85 | 4.63 | 4.69 | 4.595 | 1878540 |
| 1743052500 | 4.68 | -0.04 | -0.85 | 4.65 | 4.76 | 4.65 | 1041857 |
| 1742966100 | 4.72 | 0 | 0.00 | 4.72 | 4.78 | 4.63 | 1557115 |
| 1742879700 | 4.72 | 0.1 | 2.16 | 4.63 | 4.72 | 4.62 | 1801084 |
| 1742793300 | 4.62 | 0.06 | 1.32 | 4.5199999 | 4.64 | 4.51 | 1502415 |
| 1742534100 | 4.5599999 | 0 | 0.00 | 4.55 | 4.59 | 4.48 | 3689375 |
| 1742447700 | 4.5599999 | 0.17 | 3.87 | 4.4 | 4.5599999 | 4.4 | 4564928 |
| 1742361300 | 4.39 | -0.15 | -3.30 | 4.5 | 4.53 | 4.38 | 3009245 |
| 1742274900 | 4.54 | 0.05 | 1.11 | 4.5599999 | 4.5599999 | 4.45 | 3149489 |
| 1742188500 | 4.49 | -0.02 | -0.44 | 4.53 | 4.57 | 4.46 | 1322745 |
| 1741929300 | 4.51 | 0.08 | 1.81 | 4.46 | 4.53 | 4.42 | 1964425 |
| 1741842900 | 4.43 | 0.05 | 1.26 | 4.38 | 4.49 | 4.37 | 2670259 |
| 1741756500 | 4.375 | -0.2 | -4.27 | 4.5199999 | 4.5599999 | 4.35 | 4559680 |
| 1741670100 | 4.57 | -0.15 | -3.18 | 4.62 | 4.72 | 4.54 | 5564902 |
| 1741583700 | 4.72 | -0.06 | -1.26 | 4.76 | 4.8 | 4.72 | 1403326 |
| 1741324500 | 4.78 | -0.07 | -1.44 | 4.7699999 | 4.83 | 4.75 | 1504177 |
| 1741238100 | 4.85 | 0.01 | 0.21 | 4.83 | 4.87 | 4.76 | 1208970 |
| 1741151700 | 4.84 | 0.01 | 0.21 | 4.83 | 4.87 | 4.79 | 2486180 |
| 1741065300 | 4.83 | -0.22 | -4.36 | 5 | 5 | 4.78 | 2642243 |
| 1740978900 | 5.05 | 0.07 | 1.41 | 4.94 | 5.08 | 4.9349999 | 1649348 |
| 1740719700 | 4.98 | 0.08 | 1.63 | 4.86 | 4.98 | 4.86 | 2966765 |
| 1740633300 | 4.9 | 0.02 | 0.41 | 4.92 | 4.96 | 4.86 | 1430644 |
| 1740546900 | 4.88 | -0.14 | -2.79 | 4.9 | 4.9349999 | 4.8 | 1997815 |
| 1740460500 | 5.0199999 | -0.02 | -0.40 | 5.07 | 5.09 | 5 | 1276992 |
| 1740374100 | 5.04 | 0.05 | 1.00 | 4.97 | 5.11 | 4.93 | 1815549 |
| 1740114900 | 4.99 | -0.1 | -1.96 | 5.13 | 5.13 | 4.97 | 1378393 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
