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 | -0.11 | -1.23526108928 | 8.905 | 9.04 | 8.695 | 188602 | 8.85270049 | DE |
| 4 | -0.355 | -3.87978142077 | 9.15 | 9.225 | 8.115 | 445077 | 8.70368097 | DE |
| 12 | -0.425 | -4.60954446855 | 9.22 | 10.1 | 8.115 | 397884 | 9.19208691 | DE |
| 26 | -0.385 | -4.19389978214 | 9.18 | 10.82 | 8.115 | 405626 | 9.4301991 | DE |
| 52 | -1.855 | -17.4178403756 | 10.65 | 12.96 | 6.98 | 502181 | 9.70754901 | DE |
| 156 | 2.05 | 30.3928836175 | 6.745 | 12.96 | 5.16 | 557839 | 8.37052368 | DE |
| 260 | 3.445 | 64.3925233645 | 5.35 | 12.96 | 3.86 | 573550 | 7.44300017 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 8.83 | -0.13 | -1.40 | 8.925 | 9.0399999 | 8.805 | 154702 |
| 1732899300 | 8.955 | 0.14 | 1.59 | 8.72 | 8.975 | 8.72 | 303120 |
| 1732812900 | 8.815 | 0.01 | 0.17 | 8.83 | 8.835 | 8.73 | 98228 |
| 1732726500 | 8.8 | 0.02 | 0.17 | 8.8 | 8.825 | 8.695 | 160218 |
| 1732640100 | 8.785 | -0.21 | -2.33 | 8.905 | 9.005 | 8.76 | 226740 |
| 1732553700 | 8.9949999 | 0 | 0.00 | 9.05 | 9.1 | 8.93 | 373377 |
| 1732294500 | 8.9949999 | 0.16 | 1.81 | 8.815 | 8.9949999 | 8.815 | 423638 |
| 1732208100 | 8.835 | -0.04 | -0.39 | 8.84 | 8.91 | 8.75 | 505832 |
| 1732121700 | 8.8699999 | 0.12 | 1.37 | 8.81 | 8.91 | 8.73 | 374949 |
| 1732035300 | 8.75 | -0.07 | -0.74 | 8.84 | 8.855 | 8.685 | 440470 |
| 1731948900 | 8.815 | 0.34 | 4.07 | 8.465 | 8.83 | 8.465 | 433604 |
| 1731689700 | 8.47 | 0.15 | 1.74 | 8.2899999 | 8.485 | 8.235 | 330048 |
| 1731603300 | 8.325 | 0.17 | 2.15 | 8.1649999 | 8.35 | 8.16 | 477286 |
| 1731516900 | 8.15 | -0.2 | -2.40 | 8.18 | 8.35 | 8.115 | 780414 |
| 1731430500 | 8.35 | -0.3 | -3.47 | 8.595 | 8.595 | 8.2899999 | 896030 |
| 1731344100 | 8.65 | -0.4 | -4.42 | 9.105 | 9.13 | 8.615 | 774509 |
| 1731084900 | 9.05 | 0.17 | 1.86 | 8.49 | 9.095 | 8.44 | 927911 |
| 1730998500 | 8.885 | 0.23 | 2.72 | 8.67 | 8.97 | 8.6199999 | 347075 |
| 1730912100 | 8.65 | -0.37 | -4.10 | 8.99 | 9.08 | 8.65 | 492630 |
| 1730825700 | 9.02 | -0.13 | -1.42 | 9.15 | 9.225 | 9.02 | 380760 |
| 1730739300 | 9.15 | 0 | 0.00 | 9.15 | 9.205 | 8.95 | 886615 |
| 1730480100 | 9.15 | 0.21 | 2.29 | 8.955 | 9.1649999 | 8.955 | 595899 |
| 1730393700 | 8.945 | 0.16 | 1.76 | 8.7899999 | 8.98 | 8.7899999 | 604796 |
| 1730307300 | 8.7899999 | 0.06 | 0.74 | 8.685 | 8.89 | 8.55 | 713078 |
| 1730220900 | 8.725 | -0.48 | -5.21 | 9.17 | 9.24 | 8.7 | 785202 |
| 1730134500 | 9.205 | -0.05 | -0.49 | 9.265 | 9.325 | 9.11 | 241356 |
| 1729871700 | 9.25 | -0.1 | -1.07 | 9.315 | 9.335 | 9.2 | 331676 |
| 1729785300 | 9.35 | 0.01 | 0.16 | 9.345 | 9.43 | 9.31 | 311643 |
| 1729698900 | 9.335 | -0.17 | -1.74 | 9.55 | 9.55 | 9.33 | 325880 |
| 1729612500 | 9.5 | 0.07 | 0.80 | 9.49 | 9.53 | 9.405 | 259697 |
| 1729526100 | 9.425 | -0.3 | -3.08 | 9.7899999 | 9.7899999 | 9.35 | 907254 |
| 1729266900 | 9.725 | -0.03 | -0.26 | 9.685 | 9.86 | 9.685 | 256813 |
| 1729180500 | 9.75 | 0.03 | 0.31 | 9.73 | 9.85 | 9.675 | 262326 |
| 1729094100 | 9.72 | -0.08 | -0.77 | 9.775 | 9.875 | 9.69 | 411279 |
| 1729007700 | 9.795 | -0.07 | -0.71 | 9.825 | 9.835 | 9.49 | 650292 |
| 1728921300 | 9.865 | -0.04 | -0.35 | 9.88 | 9.97 | 9.81 | 376061 |
| 1728662100 | 9.9 | 0.09 | 0.92 | 9.76 | 9.935 | 9.76 | 341960 |
| 1728575700 | 9.81 | 0.01 | 0.10 | 9.83 | 9.8699999 | 9.755 | 434245 |
| 1728489300 | 9.8 | -0.15 | -1.51 | 9.98 | 9.98 | 9.755 | 314865 |
| 1728402900 | 9.95 | 0 | 0.00 | 9.91 | 10.03 | 9.865 | 244340 |
| 1728316500 | 9.95 | 0.04 | 0.35 | 9.895 | 10.02 | 9.8 | 232462 |
| 1728057300 | 9.9149999 | 0.22 | 2.27 | 9.685 | 9.965 | 9.685 | 453722 |
| 1727970900 | 9.695 | -0.07 | -0.67 | 9.735 | 9.8 | 9.61 | 198782 |
| 1727884500 | 9.76 | 0.06 | 0.67 | 9.7449999 | 9.82 | 9.605 | 205494 |
| 1727798100 | 9.695 | -0.19 | -1.92 | 9.9 | 9.96 | 9.61 | 477634 |
| 1727711700 | 9.885 | -0.21 | -2.03 | 9.945 | 10.03 | 9.77 | 415790 |
| 1727452500 | 10.09 | 0.18 | 1.82 | 9.9 | 10.1 | 9.875 | 439532 |
| 1727366100 | 9.91 | 0.34 | 3.55 | 9.64 | 9.96 | 9.6199999 | 681485 |
| 1727279700 | 9.57 | 0.13 | 1.38 | 9.42 | 9.63 | 9.42 | 307936 |
| 1727193300 | 9.44 | 0.04 | 0.37 | 9.4 | 9.555 | 9.36 | 210491 |
| 1727106900 | 9.405 | -0.16 | -1.67 | 9.465 | 9.53 | 9.375 | 154605 |
| 1726847700 | 9.565 | -0.05 | -0.47 | 9.5399999 | 9.68 | 9.5399999 | 248360 |
| 1726761300 | 9.61 | 0.16 | 1.75 | 9.455 | 9.615 | 9.425 | 145071 |
| 1726674900 | 9.445 | -0.12 | -1.25 | 9.445 | 9.53 | 9.405 | 170471 |
| 1726588500 | 9.565 | 0.15 | 1.65 | 9.46 | 9.575 | 9.41 | 378863 |
| 1726502100 | 9.41 | -0.01 | -0.05 | 9.375 | 9.45 | 9.35 | 268180 |
| 1726242900 | 9.4149999 | 0.14 | 1.56 | 9.23 | 9.4149999 | 9.215 | 158959 |
| 1726156500 | 9.27 | 0.06 | 0.71 | 9.28 | 9.39 | 9.22 | 136836 |
| 1726070100 | 9.205 | 0.06 | 0.71 | 9.19 | 9.255 | 9.11 | 257999 |
| 1725983700 | 9.14 | -0.14 | -1.51 | 9.22 | 9.295 | 9.105 | 173543 |
| 1725897300 | 9.28 | -0.01 | -0.11 | 9.26 | 9.365 | 9.22 | 164008 |
| 1725638100 | 9.2899999 | -0.15 | -1.59 | 9.45 | 9.45 | 9.27 | 220905 |
| 1725551700 | 9.44 | 0.04 | 0.37 | 9.445 | 9.525 | 9.39 | 181067 |
| 1725465300 | 9.405 | 0.01 | 0.11 | 9.3 | 9.485 | 9.25 | 241911 |
| 1725378900 | 9.395 | -0.3 | -3.04 | 9.7 | 9.7 | 9.34 | 291892 |
