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 | -0.19 | -4.47058823529 | 4.25 | 4.46 | 3.945 | 250029 | 4.12656709 | DE |
| 4 | -0.98 | -19.4444444444 | 5.04 | 5.63 | 3.945 | 306115 | 4.80727067 | DE |
| 12 | 0.125 | 3.17662007624 | 3.935 | 5.86 | 3.625 | 334477 | 4.88102941 | DE |
| 26 | 0.365 | 9.87821380244 | 3.695 | 5.86 | 3.47 | 337285 | 4.60570834 | DE |
| 52 | 0.98 | 31.8181818182 | 3.08 | 5.86 | 2.9 | 265938 | 4.19219914 | DE |
| 156 | 0.882 | 27.7533039648 | 3.178 | 5.86 | 2.746 | 213880 | 3.93827898 | DE |
| 260 | -9.78 | -70.6647398844 | 13.84 | 20.96 | 2.746 | 311850 | 5.60645281 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.11 | 3.945 | 137854 |
| 1732210200 | 4.0199999 | -0.01 | -0.12 | 4.025 | 4.08 | 4 | 177980 |
| 1732123800 | 4.025 | -0.13 | -3.01 | 4.15 | 4.22 | 4.025 | 268598 |
| 1732037400 | 4.15 | -0.01 | -0.12 | 4.155 | 4.21 | 4.03 | 184520 |
| 1731951000 | 4.155 | -0.07 | -1.66 | 4.19 | 4.25 | 4.055 | 271583 |
| 1731691800 | 4.225 | -0.09 | -1.97 | 4.25 | 4.46 | 4.225 | 347463 |
| 1731605400 | 4.3099999 | -0.52 | -10.67 | 4.89 | 4.955 | 4.135 | 873183 |
| 1731519000 | 4.825 | 0 | 0.00 | 4.825 | 4.825 | 4.825 | 0 |
| 1731432600 | 4.825 | -0.06 | -1.13 | 4.94 | 5.01 | 4.78 | 259159 |
| 1731346200 | 4.88 | -0.01 | -0.20 | 4.89 | 5.03 | 4.82 | 244055 |
| 1731087000 | 4.89 | -0.5 | -9.28 | 5.39 | 5.47 | 4.855 | 869661 |
| 1731000600 | 5.39 | 0.05 | 0.94 | 5.36 | 5.39 | 5.2 | 181208 |
| 1730914200 | 5.34 | -0.03 | -0.56 | 5.36 | 5.5 | 5.2699999 | 301975 |
| 1730827800 | 5.37 | -0.1 | -1.83 | 5.45 | 5.63 | 5.37 | 284282 |
| 1730741400 | 5.47 | 0.07 | 1.30 | 5.4 | 5.63 | 5.38 | 388038 |
| 1730482200 | 5.4 | 0.23 | 4.45 | 5.17 | 5.42 | 5.14 | 187047 |
| 1730395800 | 5.17 | -0.15 | -2.82 | 5.3 | 5.33 | 5.12 | 182164 |
| 1730309400 | 5.32 | 0.11 | 2.11 | 5.23 | 5.54 | 5.23 | 350903 |
| 1730223000 | 5.21 | 0.06 | 1.17 | 5.16 | 5.2699999 | 5.15 | 135373 |
| 1730136600 | 5.15 | 0.07 | 1.38 | 5.12 | 5.23 | 5.03 | 166225 |
| 1729873800 | 5.08 | 0.03 | 0.59 | 5.04 | 5.13 | 4.99 | 142775 |
| 1729787400 | 5.05 | -0.08 | -1.56 | 5.13 | 5.2 | 4.96 | 382102 |
| 1729701000 | 5.13 | -0.26 | -4.82 | 5.38 | 5.42 | 5.11 | 342704 |
| 1729614600 | 5.39 | 0 | 0.00 | 5.39 | 5.45 | 5.23 | 196981 |
| 1729528200 | 5.39 | 0.06 | 1.13 | 5.25 | 5.5 | 5.09 | 451696 |
| 1729269000 | 5.33 | -0.37 | -6.49 | 5.59 | 5.75 | 5.22 | 575710 |
| 1729182600 | 5.7 | 0.03 | 0.53 | 5.67 | 5.86 | 5.53 | 468676 |
| 1729096200 | 5.67 | 0.22 | 4.04 | 5.46 | 5.8 | 5.37 | 619100 |
| 1729009800 | 5.45 | -0.03 | -0.55 | 5.48 | 5.63 | 5.3099999 | 435625 |
| 1728923400 | 5.48 | 0.08 | 1.48 | 5.47 | 5.5 | 5.19 | 467976 |
| 1728664200 | 5.4 | 0.25 | 4.85 | 5.15 | 5.42 | 5.12 | 417776 |
| 1728577800 | 5.15 | 0.15 | 3.00 | 5 | 5.21 | 5 | 285876 |
| 1728491400 | 5 | -0.1 | -1.96 | 5.1 | 5.24 | 4.97 | 196843 |
| 1728405000 | 5.1 | -0.02 | -0.39 | 5.12 | 5.15 | 4.94 | 364793 |
| 1728318600 | 5.12 | 0.28 | 5.79 | 4.84 | 5.2 | 4.79 | 371861 |
| 1728059400 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.95 | 4.7699999 | 187137 |
| 1727973000 | 4.79 | -0.03 | -0.52 | 4.8 | 4.91 | 4.725 | 213831 |
| 1727886600 | 4.815 | 0.15 | 3.22 | 4.63 | 4.85 | 4.515 | 562838 |
| 1727800200 | 4.665 | -0.77 | -14.09 | 5.49 | 5.49 | 4.6 | 1410003 |
| 1727713800 | 5.43 | 0.26 | 5.03 | 5.24 | 5.59 | 5.22 | 783111 |
| 1727454600 | 5.17 | 0.09 | 1.77 | 5.12 | 5.19 | 4.99 | 354035 |
| 1727368200 | 5.08 | 0.17 | 3.36 | 4.985 | 5.13 | 4.86 | 488358 |
| 1727281800 | 4.915 | 0.17 | 3.47 | 4.78 | 5.07 | 4.7699999 | 743826 |
| 1727195400 | 4.75 | 0.16 | 3.37 | 4.53 | 4.75 | 4.485 | 347152 |
| 1727109000 | 4.595 | 0.29 | 6.61 | 4.495 | 4.6 | 4.25 | 656162 |
| 1726849800 | 4.3099999 | 0.4 | 10.23 | 3.93 | 4.535 | 3.89 | 1031327 |
| 1726763400 | 3.91 | -0.04 | -1.01 | 3.96 | 3.995 | 3.885 | 94263 |
| 1726677000 | 3.95 | 0.07 | 1.67 | 3.895 | 3.98 | 3.855 | 66321 |
| 1726590600 | 3.885 | 0.01 | 0.39 | 3.87 | 3.99 | 3.85 | 153392 |
| 1726504200 | 3.87 | 0.02 | 0.65 | 3.825 | 3.875 | 3.785 | 66563 |
| 1726245000 | 3.845 | 0.07 | 1.85 | 3.775 | 3.87 | 3.775 | 91160 |
| 1726158600 | 3.775 | 0.04 | 1.21 | 3.76 | 3.85 | 3.695 | 149242 |
| 1726072200 | 3.73 | -0.05 | -1.32 | 3.775 | 3.795 | 3.71 | 81850 |
| 1725985800 | 3.78 | -0.02 | -0.40 | 3.81 | 3.84 | 3.745 | 75035 |
| 1725899400 | 3.795 | 0.07 | 1.74 | 3.755 | 3.8 | 3.74 | 42990 |
| 1725640200 | 3.73 | -0.17 | -4.24 | 3.9 | 3.9 | 3.73 | 126447 |
| 1725553800 | 3.895 | 0.07 | 1.70 | 3.86 | 3.93 | 3.855 | 93690 |
| 1725467400 | 3.83 | 0.17 | 4.64 | 3.66 | 3.86 | 3.625 | 175151 |
| 1725381000 | 3.66 | -0.07 | -1.88 | 3.72 | 3.76 | 3.66 | 84950 |
| 1725294600 | 3.73 | -0.18 | -4.60 | 3.925 | 3.925 | 3.72 | 130727 |
| 1725035400 | 3.91 | -0.01 | -0.26 | 3.935 | 3.975 | 3.85 | 130680 |
| 1724949000 | 3.92 | 0.07 | 1.95 | 3.81 | 3.94 | 3.805 | 80588 |
| 1724862600 | 3.845 | -0.05 | -1.28 | 3.895 | 3.91 | 3.81 | 108630 |
| 1724776200 | 3.895 | -0.01 | -0.26 | 3.91 | 3.97 | 3.875 | 57380 |
| 1724689800 | 3.905 | -0.02 | -0.51 | 3.95 | 3.95 | 3.89 | 50763 |
| 1724430600 | 3.925 | 0.03 | 0.90 | 3.89 | 3.97 | 3.85 | 83330 |
