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 | -0.065 | -0.792682926829 | 8.2 | 8.64 | 7.81 | 78128 | 8.36051523 | DE |
| 4 | 0.34 | 4.36177036562 | 7.795 | 8.66 | 7.735 | 83881 | 8.28622189 | DE |
| 12 | 0.58 | 7.67703507611 | 7.555 | 8.66 | 6.83 | 69537 | 7.8021131 | DE |
| 26 | 0.02 | 0.246457178065 | 8.115 | 8.905 | 6.83 | 86458 | 7.90299705 | DE |
| 52 | -3.425 | -29.6280276817 | 11.56 | 13.2 | 6.83 | 83718 | 9.29952582 | DE |
| 156 | -8.505 | -51.1117788462 | 16.64 | 17.87 | 6.83 | 87099 | 11.97106795 | DE |
| 260 | -0.76 | -8.54412591343 | 8.895 | 34.14 | 6.625 | 107267 | 15.32975962 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 8.435 | -0.12 | -1.35 | 8.53 | 8.595 | 8.325 | 37557 |
| 1741366500 | 8.55 | -0.02 | -0.23 | 8.52 | 8.605 | 8.39 | 63523 |
| 1741280100 | 8.57 | 0.25 | 2.94 | 8.39 | 8.64 | 8.35 | 128998 |
| 1741193700 | 8.325 | 0.42 | 5.38 | 7.92 | 8.375 | 7.92 | 75493 |
| 1741107300 | 7.9 | -0.36 | -4.30 | 8.2 | 8.205 | 7.81 | 85070 |
| 1741020900 | 8.255 | 0.11 | 1.35 | 8.2449999 | 8.395 | 8.13 | 50103 |
| 1740761700 | 8.145 | -0.04 | -0.43 | 8.1 | 8.205 | 8.0399999 | 69307 |
| 1740675300 | 8.18 | -0.44 | -5.05 | 8.49 | 8.505 | 8.1649999 | 126652 |
| 1740588900 | 8.615 | 0.31 | 3.67 | 8.265 | 8.66 | 8.265 | 96750 |
| 1740502500 | 8.31 | -0.11 | -1.31 | 8.3 | 8.445 | 8.285 | 51380 |
| 1740416100 | 8.42 | -0.06 | -0.71 | 8.55 | 8.55 | 8.345 | 44505 |
| 1740156900 | 8.48 | 0.29 | 3.48 | 8.305 | 8.55 | 8.205 | 101009 |
| 1740070500 | 8.195 | -0.22 | -2.61 | 8.46 | 8.46 | 8.185 | 68632 |
| 1739984100 | 8.4149999 | -0.02 | -0.24 | 8.44 | 8.5399999 | 8.365 | 86453 |
| 1739897700 | 8.435 | 0.18 | 2.18 | 8.23 | 8.455 | 8.23 | 61360 |
| 1739811300 | 8.255 | 0.05 | 0.61 | 8.305 | 8.305 | 8.1199999 | 41412 |
| 1739552100 | 8.205 | -0.09 | -1.03 | 8.35 | 8.42 | 8.2 | 100053 |
| 1739465700 | 8.2899999 | 0.49 | 6.28 | 7.845 | 8.315 | 7.805 | 210603 |
| 1739379300 | 7.8 | -0.18 | -2.19 | 8.005 | 8.015 | 7.77 | 71523 |
| 1739292900 | 7.975 | 0.21 | 2.64 | 7.795 | 7.985 | 7.735 | 107244 |
| 1739206500 | 7.77 | 0.32 | 4.30 | 7.49 | 7.795 | 7.49 | 69564 |
| 1738947300 | 7.45 | -0.12 | -1.52 | 7.57 | 7.665 | 7.45 | 92309 |
| 1738860900 | 7.565 | -0.01 | -0.13 | 7.6 | 7.61 | 7.49 | 72708 |
| 1738774500 | 7.575 | -0.06 | -0.79 | 7.76 | 7.76 | 7.495 | 38862 |
| 1738688100 | 7.635 | -0.03 | -0.39 | 7.655 | 7.715 | 7.55 | 37782 |
| 1738601700 | 7.665 | -0.4 | -4.90 | 7.835 | 7.925 | 7.56 | 171659 |
| 1738342500 | 8.06 | 0.39 | 5.08 | 7.7 | 8.09 | 7.63 | 138297 |
| 1738256100 | 7.67 | 0.23 | 3.09 | 7.55 | 7.77 | 7.455 | 97070 |
| 1738169700 | 7.44 | -0.03 | -0.40 | 7.49 | 7.49 | 7.415 | 25673 |
| 1738083300 | 7.47 | 0.02 | 0.27 | 7.42 | 7.575 | 7.415 | 38713 |
| 1737996900 | 7.45 | 0.04 | 0.47 | 7.445 | 7.465 | 7.31 | 35845 |
| 1737737700 | 7.415 | 0.11 | 1.44 | 7.415 | 7.58 | 7.38 | 65645 |
| 1737651300 | 7.31 | 0 | 0.07 | 7.365 | 7.38 | 7.275 | 28054 |
| 1737564900 | 7.305 | -0.09 | -1.22 | 7.395 | 7.395 | 7.29 | 69313 |
| 1737478500 | 7.395 | 0.11 | 1.51 | 7.225 | 7.415 | 7.2 | 49979 |
| 1737392100 | 7.285 | 0.13 | 1.82 | 7.25 | 7.295 | 7.085 | 51644 |
| 1737132900 | 7.155 | 0.24 | 3.40 | 6.935 | 7.16 | 6.935 | 63535 |
| 1737046500 | 6.92 | 0.04 | 0.58 | 6.855 | 7.025 | 6.855 | 67534 |
| 1736960100 | 6.88 | -0.24 | -3.37 | 7.1 | 7.16 | 6.83 | 220290 |
| 1736873700 | 7.12 | -0.16 | -2.13 | 7.335 | 7.37 | 7.12 | 49418 |
| 1736787300 | 7.275 | -0.13 | -1.69 | 7.34 | 7.38 | 7.205 | 54262 |
| 1736528100 | 7.4 | -0.13 | -1.66 | 7.595 | 7.6 | 7.395 | 95010 |
| 1736441700 | 7.525 | 0.1 | 1.28 | 7.395 | 7.55 | 7.36 | 49001 |
| 1736355300 | 7.43 | -0.13 | -1.72 | 7.53 | 7.53 | 7.385 | 55834 |
| 1736268900 | 7.56 | -0.05 | -0.59 | 7.66 | 7.66 | 7.51 | 37708 |
| 1736182500 | 7.605 | 0.21 | 2.84 | 7.435 | 7.665 | 7.435 | 45289 |
| 1735923300 | 7.395 | -0.06 | -0.80 | 7.43 | 7.45 | 7.36 | 21570 |
| 1735836900 | 7.455 | 0.04 | 0.61 | 7.43 | 7.515 | 7.38 | 39802 |
| 1735577700 | 7.41 | -0.02 | -0.20 | 7.52 | 7.52 | 7.325 | 26357 |
| 1735318500 | 7.425 | 0.06 | 0.88 | 7.435 | 7.5 | 7.355 | 24969 |
| 1734972900 | 7.36 | 0.01 | 0.14 | 7.37 | 7.37 | 7.245 | 30200 |
| 1734713700 | 7.35 | 0.06 | 0.89 | 7.33 | 7.355 | 7.18 | 51353 |
| 1734627300 | 7.285 | -0.21 | -2.80 | 7.45 | 7.47 | 7.28 | 59546 |
| 1734540900 | 7.495 | 0 | 0.07 | 7.57 | 7.57 | 7.47 | 26570 |
| 1734454500 | 7.49 | -0.12 | -1.51 | 7.555 | 7.63 | 7.49 | 45568 |
| 1734368100 | 7.605 | -0.1 | -1.30 | 7.73 | 7.755 | 7.535 | 84616 |
| 1734108900 | 7.705 | -0.14 | -1.78 | 7.84 | 7.955 | 7.695 | 86771 |
| 1734022500 | 7.845 | -0.08 | -0.95 | 7.9 | 8 | 7.83 | 67561 |
| 1733936100 | 7.92 | -0.04 | -0.44 | 7.92 | 7.97 | 7.85 | 74241 |
