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 | 0.2 | 6.45161290323 | 3.1 | 3.4 | 3.07 | 16867 | 3.22315417 | DE |
| 4 | 0.16 | 5.09554140127 | 3.14 | 3.4 | 2.98 | 15269 | 3.12329643 | DE |
| 12 | 0.54 | 19.5652173913 | 2.76 | 3.41 | 2.7 | 21730 | 3.08337659 | DE |
| 26 | 0.77 | 30.4347826087 | 2.53 | 3.41 | 2.3 | 17783 | 2.85480945 | DE |
| 52 | 0.26 | 8.55263157895 | 3.04 | 3.41 | 2.24 | 14994 | 2.80694399 | DE |
| 156 | -0.45 | -12 | 3.75 | 4 | 2.24 | 10683 | 3.08668312 | DE |
| 260 | 0.225 | 7.31707317073 | 3.075 | 4.63 | 1.8 | 18648 | 2.98655241 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 3.27 | 0.04 | 1.24 | 3.22 | 3.2799999 | 3.17 | 30964 |
| 1738169700 | 3.23 | 0.02 | 0.62 | 3.2 | 3.23 | 3.16 | 17031 |
| 1738083300 | 3.21 | 0.12 | 3.88 | 3.11 | 3.25 | 3.11 | 25527 |
| 1737996900 | 3.09 | -0.03 | -0.96 | 3.07 | 3.09 | 3.07 | 3861 |
| 1737737700 | 3.12 | 0 | 0.00 | 3.1 | 3.12 | 3.07 | 6953 |
| 1737651300 | 3.12 | -0.02 | -0.64 | 3.1 | 3.12 | 3.07 | 5151 |
| 1737564900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737478500 | 3.14 | 0 | 0.00 | 3.14 | 3.15 | 3.12 | 4997 |
| 1737392100 | 3.14 | 0.06 | 1.95 | 3.07 | 3.14 | 3.07 | 3096 |
| 1737132900 | 3.08 | -0.01 | -0.32 | 3.08 | 3.08 | 3.08 | 529 |
| 1737046500 | 3.09 | 0.01 | 0.32 | 3.09 | 3.09 | 3.09 | 352 |
| 1736960100 | 3.08 | 0.03 | 0.98 | 3.02 | 3.08 | 3.0099999 | 20054 |
| 1736873700 | 3.05 | 0.03 | 0.99 | 3.02 | 3.05 | 3.02 | 6199 |
| 1736787300 | 3.02 | -0.06 | -1.95 | 3.0299999 | 3.14 | 3 | 11200 |
| 1736528100 | 3.08 | 0.02 | 0.65 | 3.13 | 3.13 | 3.08 | 3651 |
| 1736441700 | 3.06 | -0.02 | -0.65 | 3.08 | 3.09 | 3.0299999 | 4870 |
| 1736355300 | 3.08 | 0.02 | 0.65 | 3.1 | 3.2 | 3.05 | 19789 |
| 1736268900 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.05 | 2434 |
| 1736182500 | 3.08 | -0.01 | -0.32 | 3.04 | 3.08 | 3.04 | 12201 |
| 1735923300 | 3.09 | -0.03 | -0.96 | 3.14 | 3.24 | 2.98 | 120103 |
| 1735836900 | 3.12 | -0.02 | -0.64 | 3.16 | 3.2 | 3 | 136574 |
| 1735577700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.2 | 2.9 | 177022 |
| 1735318500 | 3.11 | -0.05 | -1.58 | 3.08 | 3.2 | 3.08 | 541 |
| 1734972900 | 3.16 | -0.01 | -0.32 | 3.16 | 3.18 | 3.07 | 8450 |
| 1734713700 | 3.17 | 0.05 | 1.60 | 3.12 | 3.18 | 3.08 | 5760 |
| 1734627300 | 3.12 | -0.06 | -1.89 | 3.14 | 3.18 | 3.08 | 5919 |
| 1734540900 | 3.18 | -0.02 | -0.63 | 3.23 | 3.23 | 3.14 | 15435 |
| 1734454500 | 3.2 | 0.05 | 1.59 | 3.23 | 3.23 | 3.13 | 9870 |
| 1734368100 | 3.15 | -0.22 | -6.53 | 3.41 | 3.41 | 3.14 | 58094 |
| 1734108900 | 3.37 | 0.13 | 4.01 | 3.3 | 3.4 | 3.15 | 61820 |
| 1734022500 | 3.24 | 0.23 | 7.64 | 3.06 | 3.2799999 | 2.93 | 70506 |
| 1733936100 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.06 | 2.94 | 13317 |
| 1733849700 | 3.0299999 | -0.04 | -1.30 | 3.08 | 3.1 | 3.0299999 | 6917 |
| 1733763300 | 3.07 | 0.05 | 1.66 | 3.1 | 3.1 | 3 | 18612 |
| 1733504100 | 3.02 | 0.1 | 3.42 | 2.98 | 3.06 | 2.98 | 57243 |
| 1733417700 | 2.92 | 0.02 | 0.69 | 2.97 | 2.97 | 2.92 | 5578 |
| 1733331300 | 2.9 | -0.05 | -1.69 | 2.96 | 3.02 | 2.9 | 34636 |
| 1733244900 | 2.95 | 0.1 | 3.51 | 2.85 | 2.97 | 2.84 | 45474 |
| 1733158500 | 2.85 | 0.01 | 0.35 | 2.83 | 2.88 | 2.8 | 16286 |
| 1732899300 | 2.84 | 0.02 | 0.71 | 2.81 | 2.84 | 2.8 | 5695 |
| 1732812900 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.82 | 2.74 | 16508 |
| 1732726500 | 2.8 | 0 | 0.00 | 2.8 | 2.82 | 2.8 | 3411 |
| 1732640100 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.7599999 | 1334 |
| 1732553700 | 2.7799999 | -0.02 | -0.71 | 2.83 | 2.84 | 2.7799999 | 5780 |
| 1732294500 | 2.8 | -0.03 | -1.06 | 2.8 | 2.8 | 2.8 | 450 |
| 1732208100 | 2.83 | 0.02 | 0.71 | 2.8 | 2.83 | 2.8 | 1407 |
| 1732121700 | 2.81 | 0.06 | 2.18 | 2.77 | 2.83 | 2.77 | 8304 |
| 1732035300 | 2.75 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.75 | 12300 |
| 1731948900 | 2.7599999 | 0 | 0.00 | 2.73 | 2.7599999 | 2.73 | 3000 |
| 1731689700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1731603300 | 2.7599999 | 0.01 | 0.36 | 2.79 | 2.79 | 2.7599999 | 1515 |
| 1731516900 | 2.75 | -0.01 | -0.36 | 2.77 | 2.77 | 2.73 | 10334 |
| 1731430500 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.86 | 2.7599999 | 20697 |
| 1731344100 | 2.77 | -0.06 | -2.12 | 2.83 | 2.83 | 2.7 | 20798 |
| 1731084900 | 2.83 | 0.07 | 2.54 | 2.7599999 | 2.83 | 2.7599999 | 29171 |
| 1730998500 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.8 | 2.7 | 23028 |
| 1730912100 | 2.72 | 0.01 | 0.37 | 2.71 | 2.74 | 2.7 | 5403 |
| 1730825700 | 2.71 | -0.03 | -1.09 | 2.71 | 2.72 | 2.7 | 4503 |
| 1730739300 | 2.74 | 0.02 | 0.74 | 2.72 | 2.75 | 2.69 | 24803 |
| 1730480100 | 2.72 | 0 | 0.00 | 2.7 | 2.72 | 2.67 | 4801 |
| 1730393700 | 2.72 | -0.02 | -0.73 | 2.75 | 2.75 | 2.72 | 10634 |
