Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.188 | 3.26162387231 | 5.764 | 6 | 5.682 | 708525 | 5.86357635 | DE |
| 4 | 0.782 | 15.1257253385 | 5.17 | 6 | 5.126 | 1076349 | 5.67597118 | DE |
| 12 | 1.402 | 30.8131868132 | 4.55 | 6 | 4.403 | 807940 | 5.2179762 | DE |
| 26 | 5.362 | 908.813559322 | 0.59 | 6 | 0.513 | 1360610 | 4.06827052 | DE |
| 52 | 5.42 | 1018.79699248 | 0.532 | 6 | 0.467 | 4226730 | 1.19238724 | DE |
| 156 | 5.3505 | 889.526184539 | 0.6015 | 6 | 0.4488 | 2760482 | 0.87741628 | DE |
| 260 | 5.052 | 561.333333333 | 0.9 | 6 | 0.39 | 3130327 | 0.78292024 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 5.944 | 0 | 0.07 | 5.92 | 6 | 5.88 | 787168 |
| 1732899300 | 5.94 | 0.14 | 2.41 | 5.8 | 5.988 | 5.7939999 | 1123759 |
| 1732812900 | 5.8 | 0.05 | 0.90 | 5.682 | 5.884 | 5.682 | 736281 |
| 1732726500 | 5.748 | -0 | -0.03 | 5.738 | 5.7779999 | 5.692 | 340223 |
| 1732640100 | 5.75 | -0 | -0.03 | 5.764 | 5.816 | 5.71 | 555194 |
| 1732553700 | 5.752 | 0.04 | 0.74 | 5.714 | 5.8179999 | 5.7 | 841020 |
| 1732294500 | 5.71 | 0.02 | 0.32 | 5.706 | 5.738 | 5.578 | 853732 |
| 1732208100 | 5.692 | 0.03 | 0.57 | 5.68 | 5.698 | 5.61 | 395850 |
| 1732121700 | 5.66 | 0.01 | 0.18 | 5.68 | 5.8259999 | 5.58 | 870750 |
| 1732035300 | 5.65 | -0.03 | -0.53 | 5.62 | 5.69 | 5.488 | 658002 |
| 1731948900 | 5.68 | -0.07 | -1.29 | 5.75 | 5.782 | 5.534 | 1220130 |
| 1731689700 | 5.7539999 | 0.15 | 2.60 | 5.716 | 5.886 | 5.59 | 2721115 |
| 1731603300 | 5.608 | -0.04 | -0.74 | 5.68 | 5.7699999 | 5.5199999 | 1066285 |
| 1731516900 | 5.65 | -0.07 | -1.22 | 5.68 | 5.79 | 5.5519999 | 1071460 |
| 1731430500 | 5.72 | -0.08 | -1.38 | 5.8099999 | 5.854 | 5.556 | 1679946 |
| 1731344100 | 5.8 | 0.4 | 7.45 | 5.468 | 5.8099999 | 5.444 | 3149845 |
| 1731084900 | 5.398 | 0.03 | 0.60 | 5.39 | 5.426 | 5.3179999 | 643862 |
| 1730998500 | 5.366 | 0.16 | 3.11 | 5.24 | 5.4 | 5.234 | 1257282 |
| 1730912100 | 5.204 | 0.02 | 0.39 | 5.2 | 5.3179999 | 5.158 | 960774 |
| 1730825700 | 5.184 | -0.01 | -0.19 | 5.17 | 5.206 | 5.126 | 594299 |
| 1730739300 | 5.194 | -0.06 | -1.07 | 5.266 | 5.28 | 5.176 | 906914 |
| 1730480100 | 5.25 | 0.13 | 2.54 | 5.116 | 5.296 | 5.112 | 1041087 |
| 1730393700 | 5.12 | 0.16 | 3.25 | 4.888 | 5.188 | 4.86 | 2074645 |
| 1730307300 | 4.959 | 0.04 | 0.87 | 4.9 | 4.96 | 4.8869999 | 485539 |
| 1730220900 | 4.916 | 0.02 | 0.43 | 4.881 | 4.956 | 4.859 | 717573 |
| 1730134500 | 4.8949999 | -0.03 | -0.51 | 4.954 | 4.963 | 4.878 | 377899 |
| 1729871700 | 4.92 | 0.13 | 2.61 | 4.801 | 4.952 | 4.8 | 1040568 |
| 1729785300 | 4.795 | -0.05 | -0.99 | 4.815 | 4.875 | 4.76 | 1077791 |
| 1729698900 | 4.843 | -0.18 | -3.64 | 5.1 | 5.152 | 4.814 | 2847885 |
| 1729612500 | 5.026 | 0.12 | 2.34 | 4.91 | 5.09 | 4.89 | 1105881 |
| 1729526100 | 4.9109999 | -0.07 | -1.44 | 5.01 | 5.0279999 | 4.886 | 484759 |
| 1729266900 | 4.983 | 0.04 | 0.77 | 4.941 | 5.0119999 | 4.92 | 541227 |
| 1729180500 | 4.945 | 0.07 | 1.48 | 4.873 | 5.01 | 4.873 | 1066018 |
| 1729094100 | 4.873 | -0.02 | -0.33 | 4.85 | 4.9 | 4.821 | 326387 |
| 1729007700 | 4.889 | -0.01 | -0.29 | 4.924 | 4.9349999 | 4.842 | 428191 |
| 1728921300 | 4.9029999 | 0.06 | 1.24 | 4.864 | 4.95 | 4.86 | 794344 |
| 1728662100 | 4.843 | 0 | 0.08 | 4.87 | 4.876 | 4.797 | 297954 |
| 1728575700 | 4.839 | -0.03 | -0.70 | 4.898 | 4.93 | 4.8259999 | 646544 |
| 1728489300 | 4.873 | 0.14 | 2.98 | 4.7699999 | 4.907 | 4.711 | 906335 |
| 1728402900 | 4.732 | -0.04 | -0.84 | 4.7699999 | 4.813 | 4.682 | 410359 |
| 1728316500 | 4.772 | 0.05 | 0.99 | 4.717 | 4.792 | 4.671 | 323038 |
| 1728057300 | 4.725 | 0.11 | 2.27 | 4.601 | 4.735 | 4.601 | 344798 |
| 1727970900 | 4.62 | -0.09 | -1.91 | 4.74 | 4.74 | 4.603 | 397929 |
| 1727884500 | 4.71 | 0.11 | 2.39 | 4.649 | 4.768 | 4.61 | 442820 |
| 1727798100 | 4.6 | -0.06 | -1.37 | 4.682 | 4.6929999 | 4.6 | 321504 |
| 1727711700 | 4.664 | -0.07 | -1.50 | 4.743 | 4.76 | 4.616 | 511424 |
| 1727452500 | 4.735 | -0.02 | -0.42 | 4.797 | 4.8 | 4.705 | 325800 |
| 1727366100 | 4.755 | -0 | -0.02 | 4.774 | 4.796 | 4.74 | 384045 |
| 1727279700 | 4.756 | 0.04 | 0.81 | 4.751 | 4.774 | 4.702 | 355251 |
| 1727193300 | 4.718 | 0 | 0.02 | 4.759 | 4.759 | 4.659 | 343094 |
| 1727106900 | 4.717 | 0 | 0.00 | 4.716 | 4.746 | 4.6689999 | 178289 |
| 1726847700 | 4.717 | -0.13 | -2.62 | 4.82 | 4.82 | 4.709 | 438446 |
| 1726761300 | 4.844 | 0.21 | 4.44 | 4.659 | 4.87 | 4.655 | 1179381 |
| 1726674900 | 4.638 | 0 | 0.06 | 4.615 | 4.651 | 4.588 | 260101 |
| 1726588500 | 4.635 | -0.01 | -0.28 | 4.635 | 4.709 | 4.628 | 549765 |
| 1726502100 | 4.648 | 0.01 | 0.22 | 4.628 | 4.6689999 | 4.6 | 533132 |
| 1726242900 | 4.638 | 0.19 | 4.20 | 4.452 | 4.676 | 4.452 | 672067 |
| 1726156500 | 4.4509999 | 0.01 | 0.34 | 4.488 | 4.542 | 4.429 | 481680 |
| 1726070100 | 4.436 | -0.06 | -1.31 | 4.541 | 4.559 | 4.4029999 | 719033 |
| 1725983700 | 4.495 | -0.08 | -1.68 | 4.55 | 4.587 | 4.48 | 609953 |
| 1725897300 | 4.572 | 0.02 | 0.37 | 4.565 | 4.618 | 4.531 | 435804 |
| 1725638100 | 4.555 | -0.11 | -2.32 | 4.625 | 4.65 | 4.551 | 790220 |
| 1725551700 | 4.663 | -0.03 | -0.64 | 4.74 | 4.74 | 4.643 | 345990 |
| 1725465300 | 4.6929999 | 0.02 | 0.49 | 4.582 | 4.718 | 4.581 | 587984 |
| 1725378900 | 4.67 | -0.11 | -2.20 | 4.7939999 | 4.809 | 4.66 | 997639 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
