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 | 0.07 | 1.65094339623 | 4.24 | 4.34 | 4.2 | 424 | 4.29607917 | DE |
| 4 | -0.33 | -7.11206896552 | 4.64 | 4.64 | 4.07 | 7786 | 4.35937383 | DE |
| 12 | 0.14 | 3.35731414868 | 4.17 | 4.9 | 3.95 | 6839 | 4.51465498 | DE |
| 26 | 0.03 | 0.700934579439 | 4.28 | 4.9 | 3.85 | 8226 | 4.40416071 | DE |
| 52 | -0.59 | -12.0408163265 | 4.9 | 5.66 | 3.85 | 10948 | 4.66571196 | DE |
| 156 | -2.29 | -34.696969697 | 6.6 | 8.04 | 3.85 | 11086 | 5.6977477 | DE |
| 260 | -8.25 | -65.6847133758 | 12.56 | 16.8 | 3.85 | 15974 | 9.74049447 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.3099999 | 4.2 | 421 |
| 1783614600 | 4.3 | 0 | 0.00 | 4.3 | 4.3099999 | 4.26 | 240 |
| 1783528200 | 4.3 | 0 | 0.00 | 4.32 | 4.34 | 4.22 | 1535 |
| 1783441800 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.22 | 190 |
| 1783355400 | 4.26 | 0.03 | 0.71 | 4.26 | 4.26 | 4.2 | 89 |
| 1783096200 | 4.23 | -0.05 | -1.17 | 4.24 | 4.24 | 4.23 | 68 |
| 1783009800 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1782923400 | 4.28 | 0.04 | 0.94 | 4.24 | 4.28 | 4.2 | 681 |
| 1782837000 | 4.24 | 0.12 | 2.91 | 4.16 | 4.24 | 4.12 | 1962 |
| 1782750600 | 4.12 | -0.12 | -2.83 | 4.28 | 4.32 | 4.12 | 6776 |
| 1782491400 | 4.24 | 0.12 | 2.91 | 4.2 | 4.24 | 4.12 | 2799 |
| 1782405000 | 4.12 | -0.13 | -3.06 | 4.25 | 4.25 | 4.07 | 4380 |
| 1782318600 | 4.25 | -0.17 | -3.85 | 4.42 | 4.42 | 4.17 | 8593 |
| 1782232200 | 4.42 | 0.03 | 0.68 | 4.39 | 4.42 | 4.2 | 3789 |
| 1782145800 | 4.39 | -0.02 | -0.45 | 4.42 | 4.42 | 4.38 | 103887 |
| 1781886600 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1781800200 | 4.41 | -0.09 | -2.00 | 4.5 | 4.53 | 4.41 | 1582 |
| 1781713800 | 4.5 | -0.14 | -3.02 | 4.51 | 4.51 | 4.48 | 819 |
| 1781627400 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.6 | 1236 |
| 1781541000 | 4.63 | 0 | 0.00 | 4.64 | 4.64 | 4.63 | 97 |
| 1781281800 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.5599999 | 1431 |
| 1781195400 | 4.64 | 0 | 0.00 | 4.6 | 4.64 | 4.53 | 1319 |
| 1781109000 | 4.64 | -0.04 | -0.85 | 4.64 | 4.64 | 4.64 | 646 |
| 1781022600 | 4.68 | 0.11 | 2.41 | 4.55 | 4.68 | 4.55 | 1355 |
| 1780936200 | 4.57 | -0.11 | -2.35 | 4.65 | 4.65 | 4.53 | 3657 |
| 1780677000 | 4.68 | -0.08 | -1.68 | 4.63 | 4.76 | 4.63 | 5050 |
| 1780590600 | 4.76 | 0.04 | 0.85 | 4.72 | 4.76 | 4.64 | 2537 |
| 1780504200 | 4.72 | 0.04 | 0.85 | 4.64 | 4.72 | 4.64 | 1175 |
| 1780417800 | 4.68 | -0.08 | -1.68 | 4.72 | 4.72 | 4.68 | 1320 |
| 1780331400 | 4.76 | -0.03 | -0.63 | 4.72 | 4.82 | 4.68 | 4871 |
| 1780072200 | 4.79 | -0.06 | -1.24 | 4.85 | 4.85 | 4.49 | 7941 |
| 1779985800 | 4.85 | 0 | 0.00 | 4.83 | 4.85 | 4.8099999 | 1042 |
| 1779899400 | 4.85 | -0.04 | -0.82 | 4.88 | 4.9 | 4.82 | 2864 |
| 1779813000 | 4.89 | 0.04 | 0.82 | 4.85 | 4.89 | 4.82 | 1447 |
| 1779726600 | 4.85 | 0.09 | 1.89 | 4.8 | 4.85 | 4.72 | 2104 |
| 1779467400 | 4.76 | -0.04 | -0.83 | 4.8 | 4.8 | 4.76 | 2900 |
| 1779381000 | 4.8 | 0.08 | 1.69 | 4.8 | 4.8 | 4.69 | 4588 |
| 1779294600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 6 |
| 1779208200 | 4.72 | 0.02 | 0.43 | 4.74 | 4.74 | 4.65 | 1416 |
| 1779121800 | 4.7 | -0.08 | -1.67 | 4.66 | 4.84 | 4.62 | 4925 |
| 1778862600 | 4.78 | 0.16 | 3.46 | 4.62 | 4.78 | 4.5 | 12276 |
| 1778776200 | 4.62 | -0.02 | -0.43 | 4.64 | 4.73 | 4.61 | 23514 |
| 1778689800 | 4.64 | 0.01 | 0.22 | 4.6 | 4.78 | 4.59 | 6670 |
| 1778603400 | 4.63 | -0.05 | -1.07 | 4.67 | 4.68 | 4.47 | 2671 |
| 1778517000 | 4.68 | 0 | 0.00 | 4.62 | 4.82 | 4.62 | 8848 |
| 1778257800 | 4.68 | -0.04 | -0.85 | 4.71 | 4.71 | 4.68 | 2094 |
| 1778171400 | 4.72 | -0.04 | -0.84 | 4.73 | 4.73 | 4.68 | 1610 |
| 1778085000 | 4.76 | -0.02 | -0.42 | 4.7699999 | 4.8 | 4.68 | 4036 |
| 1777998600 | 4.78 | 0.17 | 3.69 | 4.61 | 4.8 | 4.61 | 11644 |
| 1777912200 | 4.61 | -0.11 | -2.33 | 4.71 | 4.72 | 4.61 | 6213 |
| 1777566600 | 4.72 | 0.4 | 9.26 | 4.36 | 4.72 | 4.36 | 64837 |
| 1777480200 | 4.32 | 0.12 | 2.86 | 4.15 | 4.33 | 4.15 | 4943 |
| 1777393800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1777307400 | 4.2 | -0.05 | -1.18 | 4.22 | 4.3 | 4.18 | 5234 |
| 1777048200 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 3.98 | 12291 |
| 1776961800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 3.95 | 3133 |
| 1776875400 | 4.1 | -0.02 | -0.49 | 4.13 | 4.13 | 4.08 | 3593 |
| 1776789000 | 4.12 | 0.02 | 0.49 | 4.11 | 4.12 | 4.0599999 | 927 |
| 1776702600 | 4.1 | 0.1 | 2.50 | 3.98 | 4.12 | 3.98 | 11628 |
| 1776443400 | 4 | -0.15 | -3.61 | 4.17 | 4.17 | 3.99 | 5528 |
| 1776357000 | 4.15 | 0.08 | 1.97 | 4.07 | 4.17 | 4.07 | 1676 |
| 1776270600 | 4.07 | -0.01 | -0.25 | 4.05 | 4.16 | 4 | 5089 |
| 1776184200 | 4.08 | 0.2 | 5.15 | 3.92 | 4.08 | 3.88 | 27647 |
| 1776097800 | 3.88 | -0.22 | -5.37 | 3.98 | 3.98 | 3.85 | 11062 |
