Hot Features
프리미엄
I2S (ALI2S)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 4.69798657718 | 7.45 | 7.8 | 7.3 | 87 | 7.59827089 | DE |
| 4 | -0.75 | -8.77192982456 | 8.55 | 8.6 | 7.3 | 77 | 7.66760665 | DE |
| 12 | -0.2 | -2.5 | 8 | 9 | 7.3 | 69 | 8.10303904 | DE |
| 26 | 0.25 | 3.31125827815 | 7.55 | 9.15 | 7.1 | 79 | 8.08051034 | DE |
| 52 | 1.25 | 19.0839694656 | 6.55 | 9.15 | 6.25 | 153 | 7.43895089 | DE |
| 156 | 2.2 | 39.2857142857 | 5.6 | 9.15 | 4.84 | 153 | 6.31309554 | DE |
| 260 | 3.8 | 95 | 4 | 9.15 | 3.2 | 168 | 5.26778705 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.8 | 0 | 0.00 | 7.3 | 7.8 | 7.3 | 44 |
| 1739467800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1739381400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1739295000 | 7.8 | 0.35 | 4.70 | 7.35 | 7.8 | 7.35 | 103 |
| 1739208600 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.45 | 200 |
| 1738949400 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 149 |
| 1738863000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1738776600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1738690200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1738603800 | 7.35 | -0.45 | -5.77 | 7.35 | 7.35 | 7.35 | 150 |
| 1738344600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 37 |
| 1738258200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738171800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738085400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737999000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737739800 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 656 |
| 1737653400 | 7.9 | -0.7 | -8.14 | 7.8 | 7.9 | 7.8 | 2 |
| 1737567000 | 8.6 | 0.9 | 11.69 | 8.6 | 8.6 | 8.6 | 20 |
| 1737480600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737394200 | 7.7 | -0.85 | -9.94 | 8.55 | 8.55 | 7.7 | 22 |
| 1737135000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737048600 | 8.55 | 0.95 | 12.50 | 8.55 | 8.55 | 8.55 | 30 |
| 1736962200 | 7.6 | -0.4 | -5.00 | 7.6 | 7.6 | 7.6 | 620 |
| 1736875800 | 8 | -0.6 | -6.98 | 8.6 | 8.6 | 8 | 127 |
| 1736789400 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 20 |
| 1736530200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736443800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736357400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111 |
| 1736271000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 227 |
| 1736184600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735925400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 315 |
| 1735839000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 70 |
| 1735666200 | 8.5 | -0.5 | -5.56 | 8.5 | 8.5 | 8.5 | 3 |
| 1735579800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 37 |
| 1735320600 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.8 | 301 |
| 1735061400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734975000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734715800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 17 |
| 1734629400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734543000 | 8.8 | 0.7 | 8.64 | 8.1 | 8.8 | 8.1 | 6 |
| 1734456600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734370200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734111000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 18 |
| 1734024600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733938200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 2 |
| 1733851800 | 8.1 | -0.7 | -7.95 | 8.8 | 8.8 | 8.1 | 17 |
| 1733765400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733506200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733419800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733333400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 46 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 158 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1 |
| 1732901400 | 8.8 | 0.7 | 8.64 | 8.8 | 8.8 | 8.8 | 50 |
| 1732815000 | 8.1 | -0.7 | -7.95 | 8.1 | 8.1 | 8.1 | 30 |
| 1732728600 | 8.8 | 0 | 0.00 | 7.85 | 8.8 | 7.85 | 129 |
| 1732642200 | 8.8 | 0.8 | 10.00 | 8.8 | 8.8 | 8.8 | 49 |
| 1732555800 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 50 |
| 1732296600 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 35 |
| 1732210200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732123800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732037400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731951000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 149 |
