Hot Features
프리미엄
Eviso SPA (EVISO)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 14.3018018018 | 8.88 | 10.55 | 8.6 | 61362 | 9.40426417 | DE |
| 4 | 2.27 | 28.807106599 | 7.88 | 10.55 | 7.76 | 45150 | 8.73560021 | DE |
| 12 | 3.79 | 59.5911949686 | 6.36 | 10.55 | 6.3 | 36107 | 8.00287061 | DE |
| 26 | 4.89 | 92.9657794677 | 5.26 | 10.55 | 5.22 | 29623 | 7.0870338 | DE |
| 52 | 6.97 | 219.182389937 | 3.18 | 10.55 | 3.16 | 35006 | 5.75606942 | DE |
| 156 | 7.81 | 333.760683761 | 2.34 | 10.55 | 2.05 | 27145 | 3.95389319 | DE |
| 260 | 8.15 | 407.5 | 2 | 10.55 | 1.89 | 34247 | 3.2779687 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 9.98 | 0.7 | 7.54 | 9.52 | 10.55 | 9.48 | 99056 |
| 1741366500 | 9.28 | 0.08 | 0.87 | 8.8 | 9.38 | 8.64 | 89284 |
| 1741280100 | 9.2 | 0.32 | 3.60 | 9.14 | 9.34 | 8.88 | 59178 |
| 1741193700 | 8.88 | 0.12 | 1.37 | 8.68 | 8.88 | 8.68 | 36259 |
| 1741107300 | 8.76 | -0.08 | -0.90 | 8.88 | 8.9 | 8.6 | 23031 |
| 1741020900 | 8.84 | 0.06 | 0.68 | 8.76 | 8.98 | 8.6199999 | 48924 |
| 1740761700 | 8.78 | 0.5 | 6.04 | 8.66 | 8.8 | 8.32 | 72269 |
| 1740675300 | 8.28 | -0.02 | -0.24 | 8.14 | 8.32 | 8.08 | 13982 |
| 1740588900 | 8.3 | 0.04 | 0.48 | 8.14 | 8.34 | 8.0399999 | 23411 |
| 1740502500 | 8.26 | 0 | 0.00 | 8.32 | 8.38 | 8.02 | 52995 |
| 1740416100 | 8.26 | 0.06 | 0.73 | 8.2 | 8.36 | 8.18 | 12397 |
| 1740156900 | 8.2 | 0.06 | 0.74 | 8.1199999 | 8.36 | 8.1199999 | 18865 |
| 1740070500 | 8.14 | -0.2 | -2.40 | 8.38 | 8.38 | 8.14 | 17205 |
| 1739984100 | 8.34 | -0.08 | -0.95 | 8.44 | 8.44 | 8.26 | 38050 |
| 1739897700 | 8.42 | -0.04 | -0.47 | 8.48 | 8.48 | 8.34 | 26205 |
| 1739811300 | 8.46 | 0.12 | 1.44 | 8.44 | 8.48 | 8.2 | 105132 |
| 1739552100 | 8.34 | 0.28 | 3.47 | 8.14 | 8.38 | 8.08 | 76672 |
| 1739465700 | 8.06 | 0.06 | 0.75 | 7.9 | 8.16 | 7.88 | 64866 |
| 1739379300 | 8 | 0.12 | 1.52 | 7.9 | 8 | 7.76 | 21464 |
| 1739292900 | 7.88 | 0.04 | 0.51 | 7.88 | 7.9 | 7.82 | 3748 |
| 1739206500 | 7.84 | 0.08 | 1.03 | 7.84 | 7.9 | 7.52 | 32530 |
| 1738947300 | 7.76 | -0.22 | -2.76 | 7.96 | 7.96 | 7.6 | 35812 |
| 1738860900 | 7.98 | 0.02 | 0.25 | 8 | 8 | 7.88 | 21586 |
| 1738774500 | 7.96 | -0.04 | -0.50 | 7.96 | 8 | 7.92 | 17668 |
| 1738688100 | 8 | 0.08 | 1.01 | 7.94 | 8 | 7.88 | 34021 |
| 1738601700 | 7.92 | -0.08 | -1.00 | 7.76 | 7.98 | 7.74 | 27607 |
| 1738342500 | 8 | -0.02 | -0.25 | 8.02 | 8.06 | 7.92 | 21583 |
| 1738256100 | 8.02 | 0.08 | 1.01 | 8.0399999 | 8.06 | 7.96 | 19505 |
| 1738169700 | 7.94 | 0.14 | 1.79 | 7.88 | 8.08 | 7.84 | 70380 |
| 1738083300 | 7.8 | 0.6 | 8.33 | 7.38 | 7.8 | 7.28 | 94507 |
| 1737996900 | 7.2 | -0.24 | -3.23 | 7.38 | 7.4 | 7.18 | 21492 |
| 1737737700 | 7.44 | 0.12 | 1.64 | 7.44 | 7.46 | 7.3 | 18275 |
| 1737651300 | 7.32 | -0.14 | -1.88 | 7.5 | 7.5 | 7.2 | 30586 |
| 1737564900 | 7.46 | 0.08 | 1.08 | 7.4 | 7.5 | 7.32 | 31259 |
| 1737478500 | 7.38 | 0 | 0.00 | 7.28 | 7.44 | 7.28 | 8585 |
| 1737392100 | 7.38 | 0.14 | 1.93 | 7.48 | 7.48 | 7.3 | 13657 |
| 1737132900 | 7.24 | -0.22 | -2.95 | 7.4 | 7.46 | 7.24 | 26375 |
| 1737046500 | 7.46 | -0.04 | -0.53 | 7.46 | 7.58 | 7.38 | 44975 |
| 1736960100 | 7.5 | 0.22 | 3.02 | 7.34 | 7.5 | 7.34 | 19115 |
| 1736873700 | 7.28 | 0.12 | 1.68 | 7.24 | 7.36 | 7.1 | 8779 |
| 1736787300 | 7.16 | 0.06 | 0.85 | 7.3 | 7.3 | 7.04 | 22194 |
| 1736528100 | 7.1 | -0.18 | -2.47 | 7.4 | 7.4 | 7.08 | 27251 |
| 1736441700 | 7.28 | -0.26 | -3.45 | 7.48 | 7.48 | 7.04 | 50571 |
| 1736355300 | 7.54 | 0 | 0.00 | 7.58 | 7.6 | 7.44 | 15212 |
| 1736268900 | 7.54 | 0.06 | 0.80 | 7.42 | 7.6 | 7.42 | 30331 |
| 1736182500 | 7.48 | -0.02 | -0.27 | 7.5 | 7.52 | 7.32 | 17567 |
| 1735923300 | 7.5 | 0.28 | 3.88 | 7.16 | 7.5 | 7.16 | 31303 |
| 1735836900 | 7.22 | 0.04 | 0.56 | 7.2 | 7.32 | 7.12 | 46005 |
| 1735577700 | 7.18 | 0.36 | 5.28 | 7.06 | 7.18 | 6.78 | 55974 |
| 1735318500 | 6.82 | 0.22 | 3.33 | 6.66 | 6.9 | 6.66 | 36061 |
| 1734972900 | 6.6 | 0.16 | 2.48 | 6.5 | 6.6 | 6.42 | 43824 |
| 1734713700 | 6.44 | -0.02 | -0.31 | 6.4 | 6.5 | 6.38 | 22715 |
| 1734627300 | 6.46 | 0.02 | 0.31 | 6.4 | 6.5 | 6.32 | 48879 |
| 1734540900 | 6.44 | 0.04 | 0.63 | 6.36 | 6.44 | 6.3 | 21930 |
| 1734454500 | 6.4 | -0.04 | -0.62 | 6.36 | 6.44 | 6.36 | 14769 |
| 1734368100 | 6.44 | 0.04 | 0.63 | 6.4 | 6.44 | 6.34 | 12567 |
| 1734108900 | 6.4 | 0 | 0.00 | 6.42 | 6.46 | 6.1 | 42280 |
| 1734022500 | 6.4 | 0.1 | 1.59 | 6.32 | 6.4 | 6.26 | 50103 |
| 1733936100 | 6.3 | 0 | 0.00 | 6.28 | 6.32 | 6.24 | 11719 |
