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 | -0.01 | -0.243902439024 | 4.1 | 4.12 | 4.07 | 12500 | 4.09976 | DE |
| 4 | 0.06 | 1.4888337469 | 4.03 | 4.13 | 3.88 | 24800 | 4.05837702 | DE |
| 12 | 0.05 | 1.23762376238 | 4.04 | 4.13 | 3.88 | 18491 | 4.027997 | DE |
| 26 | 0.25 | 6.51041666667 | 3.84 | 4.17 | 3.65 | 26431 | 3.98349352 | DE |
| 52 | 0.61 | 17.5287356322 | 3.48 | 4.17 | 3.35 | 22468 | 3.85982286 | DE |
| 156 | -1.26 | -23.5514018692 | 5.35 | 5.44 | 3.25 | 16668 | 3.97975225 | DE |
| 260 | 0.59 | 16.8571428571 | 3.5 | 6.8 | 3.25 | 26573 | 4.34472472 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 4.09 | 0.01 | 0.25 | 4.08 | 4.1 | 4.07 | 13000 |
| 1738256100 | 4.08 | -0.01 | -0.24 | 4.1 | 4.1 | 4.07 | 19000 |
| 1738169700 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.09 | 3500 |
| 1738083300 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 9500 |
| 1737996900 | 4.11 | 0 | 0.00 | 4.08 | 4.11 | 4.08 | 12500 |
| 1737737700 | 4.11 | 0 | 0.00 | 4.1 | 4.12 | 4.09 | 18000 |
| 1737651300 | 4.11 | 0.03 | 0.74 | 4.1 | 4.11 | 4.09 | 11000 |
| 1737564900 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737478500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.0599999 | 9500 |
| 1737392100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.09 | 4.04 | 38500 |
| 1737132900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.08 | 4.0199999 | 15500 |
| 1737046500 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.0599999 | 3.99 | 12000 |
| 1736960100 | 4.0199999 | -0.06 | -1.47 | 4.07 | 4.1 | 4.0199999 | 60500 |
| 1736873700 | 4.08 | 0 | 0.00 | 4.07 | 4.13 | 4.05 | 63000 |
| 1736787300 | 4.08 | 0.05 | 1.24 | 4.03 | 4.09 | 3.88 | 48500 |
| 1736528100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 11500 |
| 1736441700 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.99 | 49000 |
| 1736355300 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 14500 |
| 1736268900 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 3.99 | 13000 |
| 1736182500 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.99 | 54500 |
| 1735923300 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 3.99 | 3000 |
| 1735836900 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4 | 10500 |
| 1735577700 | 4.03 | 0.01 | 0.25 | 4.01 | 4.03 | 4.01 | 2000 |
| 1735318500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 4.0199999 | 5000 |
| 1734972900 | 4.0199999 | 0 | 0.00 | 3.98 | 4.0199999 | 3.98 | 5500 |
| 1734713700 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.97 | 10500 |
| 1734627300 | 4 | 0.02 | 0.50 | 4.01 | 4.0199999 | 4 | 3500 |
| 1734540900 | 3.98 | -0.04 | -1.00 | 3.99 | 3.99 | 3.98 | 3500 |
| 1734454500 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.98 | 4000 |
| 1734368100 | 3.98 | -0.01 | -0.25 | 4 | 4.0199999 | 3.98 | 6000 |
| 1734108900 | 3.99 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 21500 |
| 1734022500 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 3.97 | 19000 |
| 1733936100 | 4.04 | 0.03 | 0.75 | 4.01 | 4.04 | 4.01 | 18500 |
| 1733849700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 9500 |
| 1733763300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 7000 |
| 1733504100 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4 | 13000 |
| 1733417700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.96 | 31000 |
| 1733331300 | 4.0199999 | 0.01 | 0.25 | 4 | 4.03 | 3.97 | 12000 |
| 1733244900 | 4.01 | 0.01 | 0.25 | 3.96 | 4.0199999 | 3.96 | 9500 |
| 1733158500 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 4 | 13500 |
| 1732899300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 3.99 | 24000 |
| 1732812900 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 8000 |
| 1732726500 | 4.03 | 0.03 | 0.75 | 4.01 | 4.03 | 4.01 | 1500 |
| 1732640100 | 4 | -0.02 | -0.50 | 4 | 4.04 | 3.98 | 12500 |
| 1732553700 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 9000 |
| 1732294500 | 4.03 | 0 | 0.00 | 4.01 | 4.04 | 3.99 | 34000 |
| 1732208100 | 4.03 | 0.09 | 2.28 | 3.92 | 4.05 | 3.92 | 34000 |
| 1732121700 | 3.94 | -0.02 | -0.51 | 3.97 | 3.99 | 3.92 | 6000 |
| 1732035300 | 3.96 | 0.01 | 0.25 | 3.94 | 3.96 | 3.92 | 5500 |
| 1731948900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1731689700 | 3.95 | 0 | 0.00 | 3.91 | 3.95 | 3.91 | 3000 |
| 1731603300 | 3.95 | -0.03 | -0.75 | 3.98 | 4 | 3.92 | 59000 |
| 1731516900 | 3.98 | 0.03 | 0.76 | 3.96 | 3.98 | 3.96 | 3000 |
| 1731430500 | 3.95 | -0.04 | -1.00 | 4 | 4.01 | 3.94 | 50000 |
| 1731344100 | 3.99 | -0.03 | -0.75 | 4.0199999 | 4.0199999 | 3.97 | 23500 |
| 1731084900 | 4.0199999 | -0.06 | -1.47 | 4.04 | 4.0599999 | 3.95 | 24500 |
| 1730998500 | 4.08 | 0.02 | 0.49 | 4.04 | 4.08 | 4.0199999 | 5500 |
| 1730912100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1730825700 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.07 | 4.0599999 | 2000 |
| 1730739300 | 4.07 | -0.03 | -0.73 | 4.07 | 4.07 | 4.07 | 500 |
| 1730480100 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.1 | 4.0599999 | 11500 |
