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 | 0.5 | 10.2040816327 | 4.9 | 5.4 | 4.9 | 837 | 5.06114764 | DE |
| 4 | -0.2 | -3.57142857143 | 5.6 | 5.68 | 4.86 | 2316 | 5.37394711 | DE |
| 12 | 0.04 | 0.746268656716 | 5.36 | 5.82 | 4.86 | 5385 | 5.54239501 | DE |
| 26 | -0.46 | -7.84982935154 | 5.86 | 6 | 4.5 | 4600 | 5.40088032 | DE |
| 52 | -0.6 | -10 | 6 | 6.38 | 4.5 | 5278 | 5.74763879 | DE |
| 156 | -0.2 | -3.57142857143 | 5.6 | 8.06 | 4.5 | 6621 | 6.3296734 | DE |
| 260 | 1.67 | 44.7721179625 | 3.73 | 8.06 | 3.16 | 6522 | 5.5573752 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1744300500 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1744214100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1744127700 | 5.1 | 0.2 | 4.08 | 5 | 5.1 | 4.9 | 1348 |
| 1744041300 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 325 |
| 1743782100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1743695700 | 4.86 | -0.1 | -2.02 | 4.95 | 5.0199999 | 4.86 | 1860 |
| 1743609300 | 4.96 | -0.28 | -5.34 | 5.22 | 5.3 | 4.96 | 4430 |
| 1743522900 | 5.24 | -0.26 | -4.73 | 5.4 | 5.4 | 5.2 | 1160 |
| 1743436500 | 5.5 | 0.22 | 4.17 | 5.2 | 5.5 | 5.2 | 2349 |
| 1743180900 | 5.28 | -0.12 | -2.22 | 5.38 | 5.38 | 5.28 | 3058 |
| 1743094500 | 5.4 | -0.16 | -2.88 | 5.6 | 5.6 | 5.4 | 3534 |
| 1743008100 | 5.5599999 | -0.12 | -2.11 | 5.6 | 5.6 | 5.5599999 | 6422 |
| 1742921700 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 500 |
| 1742835300 | 5.68 | 0.08 | 1.43 | 5.68 | 5.68 | 5.68 | 300 |
| 1742576100 | 5.6 | 0.02 | 0.36 | 5.6 | 5.68 | 5.6 | 4790 |
| 1742489700 | 5.58 | 0.1 | 1.82 | 5.5 | 5.58 | 5.44 | 874 |
| 1742403300 | 5.48 | 0 | 0.00 | 5.6 | 5.6 | 5.38 | 3810 |
| 1742316900 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1742230500 | 5.48 | -0.02 | -0.36 | 5.5 | 5.58 | 5.48 | 1450 |
| 1741971300 | 5.5 | -0.08 | -1.43 | 5.6 | 5.6 | 5.5 | 850 |
| 1741884900 | 5.58 | 0 | 0.00 | 5.6 | 5.66 | 5.58 | 800 |
| 1741798500 | 5.58 | -0.08 | -1.41 | 5.6 | 5.62 | 5.5 | 2434 |
| 1741712100 | 5.66 | -0.02 | -0.35 | 5.66 | 5.66 | 5.66 | 500 |
| 1741625700 | 5.68 | -0.1 | -1.73 | 5.7 | 5.8 | 5.5199999 | 2628 |
| 1741366500 | 5.78 | 0.18 | 3.21 | 5.78 | 5.78 | 5.78 | 900 |
| 1741280100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741193700 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741107300 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 938 |
| 1741020900 | 5.7 | -0.12 | -2.06 | 5.7 | 5.7 | 5.7 | 40 |
| 1740761700 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.82 | 1780 |
| 1740675300 | 5.78 | 0.1 | 1.76 | 5.7 | 5.82 | 5.68 | 4561 |
| 1740588900 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.68 | 300 |
| 1740502500 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.5199999 | 1205 |
| 1740416100 | 5.58 | 0.08 | 1.45 | 5.58 | 5.6 | 5.4 | 140650 |
| 1740156900 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 130 |
| 1740070500 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 560 |
| 1739984100 | 5.7 | 0.32 | 5.95 | 5.7 | 5.7 | 5.7 | 130 |
| 1739897700 | 5.38 | -0.12 | -2.18 | 5.74 | 5.74 | 5.38 | 1690 |
| 1739811300 | 5.5 | 0.12 | 2.23 | 5.5 | 5.5 | 5.5 | 200 |
| 1739552100 | 5.38 | -0.12 | -2.18 | 5.48 | 5.48 | 5.3 | 2590 |
| 1739465700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739379300 | 5.5 | -0.06 | -1.08 | 5.44 | 5.6 | 5.24 | 6440 |
| 1739292900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 50 |
| 1739206500 | 5.5599999 | 0.16 | 2.96 | 5.3 | 5.5599999 | 5.3 | 80 |
| 1738947300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 16908 |
| 1738860900 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 10000 |
| 1738774500 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738688100 | 5.42 | -0.12 | -2.17 | 5.42 | 5.42 | 5.42 | 310 |
| 1738601700 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1738342500 | 5.54 | -0.04 | -0.72 | 5.48 | 5.54 | 5.46 | 4563 |
| 1738256100 | 5.58 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5599999 | 702 |
| 1738169700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1738083300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737996900 | 5.58 | -0.1 | -1.76 | 5.58 | 5.58 | 5.58 | 190 |
| 1737737700 | 5.68 | -0.02 | -0.35 | 5.6 | 5.68 | 5.3 | 10031 |
| 1737651300 | 5.7 | -0.1 | -1.72 | 5.74 | 5.74 | 5.7 | 3500 |
| 1737564900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737478500 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.7 | 1003 |
| 1737392100 | 5.82 | 0.12 | 2.11 | 5.76 | 5.82 | 5.76 | 1050 |
| 1737132900 | 5.7 | 0.28 | 5.17 | 5.36 | 5.72 | 5.34 | 4548 |
| 1737046500 | 5.42 | 0.08 | 1.50 | 5.4 | 5.42 | 5.4 | 870 |
| 1736960100 | 5.34 | 0.16 | 3.09 | 5.12 | 5.34 | 5.12 | 12908 |
| 1736873700 | 5.18 | -0.02 | -0.38 | 5.18 | 5.18 | 5.18 | 50 |
| 1736787300 | 5.2 | -0.08 | -1.52 | 5.28 | 5.4 | 5.1 | 1257 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
