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 | -0.02 | -0.225733634312 | 8.86 | 9 | 8.76 | 835 | 8.89028037 | DE |
| 4 | 1.04 | 13.3333333333 | 7.8 | 9.06 | 7.78 | 2337 | 8.52857004 | DE |
| 12 | 0.66 | 8.0684596577 | 8.18 | 9.06 | 7.2 | 1944 | 8.00095375 | DE |
| 26 | 0.48 | 5.74162679426 | 8.36 | 9.06 | 7.2 | 1819 | 8.12029997 | DE |
| 52 | -3.36 | -27.5409836066 | 12.2 | 12.6 | 7.2 | 1483 | 8.86167289 | DE |
| 156 | -8.66 | -49.4857142857 | 17.5 | 17.8 | 7.2 | 1685 | 12.74671081 | DE |
| 260 | 2.98 | 50.8532423208 | 5.86 | 19.8 | 2.9 | 2903 | 11.44007899 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 8.84 | -0.04 | -0.45 | 9 | 9 | 8.8 | 2222 |
| 1737392100 | 8.88 | -0.02 | -0.22 | 8.96 | 8.98 | 8.88 | 1672 |
| 1737132900 | 8.9 | 0.12 | 1.37 | 8.96 | 8.98 | 8.9 | 790 |
| 1737046500 | 8.78 | -0.02 | -0.23 | 8.76 | 8.8 | 8.76 | 405 |
| 1736960100 | 8.8 | -0.18 | -2.00 | 8.8 | 8.8 | 8.8 | 350 |
| 1736873700 | 8.98 | 0.3 | 3.46 | 8.86 | 8.98 | 8.8 | 956 |
| 1736787300 | 8.68 | -0.12 | -1.36 | 8.94 | 8.94 | 8.68 | 321 |
| 1736528100 | 8.8 | 0.16 | 1.85 | 8.6199999 | 8.82 | 8.6 | 1700 |
| 1736441700 | 8.64 | -0.04 | -0.46 | 8.66 | 8.68 | 8.64 | 1850 |
| 1736355300 | 8.68 | -0.06 | -0.69 | 8.72 | 8.88 | 8.68 | 975 |
| 1736268900 | 8.74 | 0.04 | 0.46 | 8.98 | 8.98 | 8.74 | 2272 |
| 1736182500 | 8.7 | 0 | 0.00 | 8.78 | 9.06 | 8.6 | 6655 |
| 1735923300 | 8.7 | 0.18 | 2.11 | 8.74 | 8.76 | 8.7 | 518 |
| 1735836900 | 8.52 | 0.22 | 2.65 | 8.2 | 8.5399999 | 8.2 | 5671 |
| 1735577700 | 8.3 | 0.48 | 6.14 | 7.94 | 8.3 | 7.94 | 7707 |
| 1735318500 | 7.82 | 0.18 | 2.36 | 7.8 | 7.9 | 7.78 | 3208 |
| 1734972900 | 7.64 | -0.02 | -0.26 | 7.58 | 7.8 | 7.58 | 5441 |
| 1734713700 | 7.66 | -0.02 | -0.26 | 7.76 | 7.76 | 7.6 | 3468 |
| 1734627300 | 7.68 | 0.16 | 2.13 | 7.6 | 7.78 | 7.6 | 1677 |
| 1734540900 | 7.52 | 0.06 | 0.80 | 7.6 | 7.66 | 7.3 | 4450 |
| 1734454500 | 7.46 | -0.04 | -0.53 | 7.6 | 7.6 | 7.46 | 918 |
| 1734368100 | 7.5 | 0.04 | 0.54 | 7.6 | 7.62 | 7.46 | 2220 |
| 1734108900 | 7.46 | 0.08 | 1.08 | 7.5 | 7.56 | 7.38 | 500 |
| 1734022500 | 7.38 | -0.26 | -3.40 | 7.5 | 7.68 | 7.38 | 2400 |
| 1733936100 | 7.64 | -0.16 | -2.05 | 7.62 | 7.64 | 7.5 | 1500 |
| 1733849700 | 7.8 | 0.1 | 1.30 | 7.58 | 7.8 | 7.58 | 550 |
| 1733763300 | 7.7 | -0.14 | -1.79 | 7.9 | 7.9 | 7.66 | 2356 |
| 1733504100 | 7.84 | 0.12 | 1.55 | 7.66 | 7.98 | 7.66 | 2617 |
| 1733417700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.72 | 1032 |
| 1733331300 | 7.8 | 0.4 | 5.41 | 7.7 | 7.8 | 7.7 | 1038 |
| 1733244900 | 7.4 | -0.22 | -2.89 | 7.46 | 7.46 | 7.4 | 1065 |
| 1733158500 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1732899300 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1732812900 | 7.62 | 0.2 | 2.70 | 7.62 | 7.62 | 7.62 | 300 |
| 1732726500 | 7.42 | -0.18 | -2.37 | 7.44 | 7.52 | 7.4 | 870 |
| 1732640100 | 7.6 | 0.28 | 3.83 | 7.42 | 7.6 | 7.42 | 259 |
| 1732553700 | 7.32 | 0 | 0.00 | 7.3 | 7.4 | 7.26 | 1510 |
| 1732294500 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1732208100 | 7.32 | 0.02 | 0.27 | 7.32 | 7.32 | 7.32 | 50 |
| 1732121700 | 7.3 | 0.1 | 1.39 | 7.28 | 7.34 | 7.28 | 1024 |
| 1732035300 | 7.2 | -0.32 | -4.26 | 7.54 | 7.54 | 7.2 | 4387 |
| 1731948900 | 7.52 | -0.36 | -4.57 | 7.86 | 7.86 | 7.5 | 2585 |
| 1731689700 | 7.88 | -0.02 | -0.25 | 7.9 | 7.9 | 7.88 | 555 |
| 1731603300 | 7.9 | -0.1 | -1.25 | 7.88 | 7.9 | 7.6 | 2494 |
| 1731516900 | 8 | 0.1 | 1.27 | 7.9 | 8.08 | 7.8 | 1401 |
| 1731430500 | 7.9 | -0.1 | -1.25 | 8.0399999 | 8.0399999 | 7.9 | 699 |
| 1731344100 | 8 | -0.02 | -0.25 | 8 | 8 | 8 | 400 |
| 1731084900 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1730998500 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1730912100 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1730825700 | 8.02 | -0.08 | -0.99 | 8.02 | 8.02 | 8.02 | 206 |
| 1730739300 | 8.1 | 0.02 | 0.25 | 8.1199999 | 8.18 | 8.1 | 2997 |
| 1730480100 | 8.08 | -0.06 | -0.74 | 8.16 | 8.16 | 8 | 5693 |
| 1730393700 | 8.14 | 0 | 0.00 | 8.16 | 8.16 | 8.14 | 1351 |
| 1730307300 | 8.14 | -0.04 | -0.49 | 8.06 | 8.14 | 8.0399999 | 1382 |
| 1730220900 | 8.18 | 0.02 | 0.25 | 8.18 | 8.18 | 8.18 | 800 |
| 1730134500 | 8.16 | -0.02 | -0.24 | 8.06 | 8.16 | 8.06 | 1700 |
| 1729871700 | 8.18 | 0.14 | 1.74 | 8.18 | 8.18 | 8.18 | 500 |
| 1729785300 | 8.0399999 | 0.06 | 0.75 | 8.06 | 8.06 | 8.0399999 | 3094 |
| 1729698900 | 7.98 | 0 | 0.00 | 8 | 8.1 | 7.98 | 5481 |
| 1729612500 | 7.98 | -0.2 | -2.44 | 8.1 | 8.28 | 7.98 | 6731 |
