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 | -0.442477876106 | 4.52 | 4.52 | 4.5 | 535 | 4.50126308 | DE |
| 4 | -0.34 | -7.02479338843 | 4.84 | 4.92 | 4.5 | 521 | 4.5600595 | DE |
| 12 | -0.55 | -10.8910891089 | 5.05 | 5.1 | 4.5 | 519 | 4.77436362 | DE |
| 26 | -1.15 | -20.3539823009 | 5.65 | 5.8 | 4.5 | 508 | 5.15012009 | DE |
| 52 | -1.4 | -23.7288135593 | 5.9 | 5.95 | 4.5 | 636 | 5.38769484 | DE |
| 156 | -0.75 | -14.2857142857 | 5.25 | 7.95 | 4.5 | 800 | 5.6807461 | DE |
| 260 | 2.3 | 104.545454545 | 2.2 | 7.95 | 1.8 | 1082 | 5.29228733 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1180 |
| 1740418200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 559 |
| 1740159000 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5 | 768 |
| 1740072600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 80 |
| 1739986200 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 89 |
| 1739899800 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.58 | 4.5599999 | 222 |
| 1739813400 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.54 | 1197 |
| 1739554200 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.5599999 | 4.5599999 | 376 |
| 1739467800 | 4.5199999 | -0.06 | -1.31 | 4.54 | 4.54 | 4.5199999 | 302 |
| 1739381400 | 4.58 | 0.06 | 1.33 | 4.58 | 4.58 | 4.58 | 610 |
| 1739295000 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5199999 | 655 |
| 1739208600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 6 |
| 1738949400 | 4.54 | -0.08 | -1.73 | 4.62 | 4.66 | 4.54 | 2815 |
| 1738863000 | 4.62 | -0.08 | -1.70 | 4.62 | 4.62 | 4.62 | 4 |
| 1738776600 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.7 | 85 |
| 1738690200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1738603800 | 4.62 | -0.08 | -1.70 | 4.62 | 4.62 | 4.62 | 300 |
| 1738344600 | 4.7 | -0.06 | -1.26 | 4.7 | 4.7 | 4.7 | 35 |
| 1738258200 | 4.76 | -0.08 | -1.65 | 4.92 | 4.92 | 4.76 | 1118 |
| 1738171800 | 4.84 | -0.02 | -0.41 | 4.84 | 4.84 | 4.84 | 20 |
| 1738085400 | 4.86 | -0.06 | -1.22 | 4.88 | 4.92 | 4.86 | 758 |
| 1737999000 | 4.92 | 0 | 0.00 | 4.94 | 4.96 | 4.86 | 1279 |
| 1737739800 | 4.92 | 0.08 | 1.65 | 4.92 | 4.92 | 4.92 | 81 |
| 1737653400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 175 |
| 1737567000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1737480600 | 4.84 | 0 | 0.00 | 4.92 | 4.92 | 4.84 | 406 |
| 1737394200 | 4.84 | 0.14 | 2.98 | 4.8 | 4.84 | 4.8 | 986 |
| 1737135000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1737048600 | 4.7 | -0.1 | -2.08 | 4.78 | 4.8 | 4.68 | 578 |
| 1736962200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 410 |
| 1736875800 | 4.8 | -0.1 | -2.04 | 4.84 | 4.84 | 4.8 | 955 |
| 1736789400 | 4.9 | -0.06 | -1.21 | 4.92 | 4.92 | 4.86 | 1090 |
| 1736530200 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 22 |
| 1736443800 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.9 | 577 |
| 1736357400 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736271000 | 4.98 | 0.02 | 0.40 | 4.96 | 4.98 | 4.96 | 1173 |
| 1736184600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 400 |
| 1735925400 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 1322 |
| 1735839000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 95 |
| 1735666200 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1735579800 | 4.96 | 0 | 0.00 | 5.1 | 5.1 | 4.96 | 17 |
| 1735320600 | 4.96 | -0.04 | -0.80 | 5.05 | 5.05 | 4.96 | 215 |
| 1735061400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200 |
| 1734975000 | 5 | 0.08 | 1.63 | 4.96 | 5 | 4.96 | 461 |
| 1734715800 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 200 |
| 1734629400 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 100 |
| 1734543000 | 4.86 | -0.14 | -2.80 | 4.98 | 5 | 4.86 | 2687 |
| 1734456600 | 5 | 0.04 | 0.81 | 4.98 | 5 | 4.98 | 352 |
| 1734370200 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 235 |
| 1734111000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 900 |
| 1734024600 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 140 |
| 1733938200 | 4.88 | -0.04 | -0.81 | 4.98 | 4.98 | 4.86 | 810 |
| 1733851800 | 4.92 | 0.06 | 1.23 | 4.92 | 4.92 | 4.92 | 71 |
| 1733765400 | 4.86 | 0.02 | 0.41 | 4.96 | 4.96 | 4.86 | 310 |
| 1733506200 | 4.84 | -0.21 | -4.16 | 5.1 | 5.1 | 4.84 | 1621 |
| 1733419800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733333400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733247000 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 90 |
| 1733160600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732901400 | 5 | 0.02 | 0.40 | 4.96 | 5 | 4.96 | 805 |
| 1732815000 | 4.98 | -0.12 | -2.35 | 5.1 | 5.2 | 4.98 | 3159 |
| 1732728600 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 370 |
| 1732642200 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1193 |
