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 | 0.278 | 8.96774193548 | 3.1 | 3.566 | 3.062 | 83972 | 3.34176053 | DE |
| 4 | 0.378 | 12.6 | 3 | 3.566 | 2.83 | 68234 | 3.12921437 | DE |
| 12 | -0.496 | -12.8033040785 | 3.874 | 4.06 | 2.668 | 93832 | 3.18717288 | DE |
| 26 | -1.422 | -29.625 | 4.8 | 5.3 | 2.668 | 70655 | 3.74641123 | DE |
| 52 | -4.092 | -54.7791164659 | 7.47 | 7.93 | 2.668 | 69835 | 4.63373404 | DE |
| 156 | -3.672 | -52.085106383 | 7.05 | 10.4 | 1.612 | 118729 | 5.60676969 | DE |
| 260 | -5.307 | -61.1053540587 | 8.685 | 17.26 | 1.612 | 116458 | 7.05929825 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3.378 | 0.05 | 1.62 | 3.364 | 3.566 | 3.324 | 125264 |
| 1738085400 | 3.324 | 0.05 | 1.65 | 3.2599999 | 3.388 | 3.2599999 | 61243 |
| 1737999000 | 3.27 | -0.11 | -3.31 | 3.38 | 3.38 | 3.258 | 42972 |
| 1737739800 | 3.382 | 0.24 | 7.57 | 3.198 | 3.4 | 3.194 | 156646 |
| 1737653400 | 3.144 | -0.08 | -2.36 | 3.1 | 3.21 | 3.062 | 33735 |
| 1737567000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737480600 | 3.22 | 0.18 | 5.92 | 3.07 | 3.298 | 3.02 | 124563 |
| 1737394200 | 3.04 | 0.01 | 0.20 | 3.0099999 | 3.074 | 2.99 | 34012 |
| 1737135000 | 3.0339999 | 0.04 | 1.34 | 2.994 | 3.058 | 2.982 | 43241 |
| 1737048600 | 2.994 | 0.05 | 1.84 | 2.99 | 3.032 | 2.902 | 55152 |
| 1736962200 | 2.94 | -0.02 | -0.61 | 2.92 | 2.952 | 2.83 | 53706 |
| 1736875800 | 2.958 | 0 | 0.14 | 2.994 | 3.07 | 2.87 | 94780 |
| 1736789400 | 2.954 | -0.02 | -0.54 | 2.97 | 3.02 | 2.91 | 46144 |
| 1736530200 | 2.97 | 0.02 | 0.68 | 2.95 | 2.988 | 2.926 | 58457 |
| 1736443800 | 2.95 | 0.04 | 1.37 | 2.91 | 2.968 | 2.87 | 44630 |
| 1736357400 | 2.91 | -0.08 | -2.68 | 2.99 | 3.0059999 | 2.902 | 78514 |
| 1736271000 | 2.99 | -0.12 | -3.98 | 3.12 | 3.122 | 2.988 | 68057 |
| 1736184600 | 3.114 | 0.1 | 3.46 | 3.048 | 3.188 | 2.972 | 81748 |
| 1735925400 | 3.0099999 | -0.06 | -2.02 | 3.072 | 3.08 | 2.988 | 63622 |
| 1735839000 | 3.072 | 0.05 | 1.59 | 3 | 3.09 | 3 | 31139 |
| 1735666200 | 3.024 | 0.08 | 2.86 | 2.94 | 3.036 | 2.936 | 31804 |
| 1735579800 | 2.94 | -0.13 | -4.11 | 3.08 | 3.08 | 2.932 | 57364 |
| 1735320600 | 3.066 | 0.08 | 2.54 | 2.98 | 3.098 | 2.96 | 100319 |
| 1735061400 | 2.99 | -0.01 | -0.27 | 2.99 | 3.04 | 2.946 | 111226 |
| 1734975000 | 2.998 | -0.2 | -6.37 | 3.184 | 3.184 | 2.974 | 132235 |
| 1734715800 | 3.202 | -0.1 | -3.03 | 3.274 | 3.274 | 3.13 | 77683 |
| 1734629400 | 3.302 | -0.18 | -5.11 | 3.388 | 3.586 | 3.2719999 | 124093 |
| 1734543000 | 3.48 | 0.07 | 1.93 | 3.538 | 3.6 | 3.432 | 68530 |
| 1734456600 | 3.414 | 0.08 | 2.46 | 3.344 | 3.72 | 3.332 | 257652 |
| 1734370200 | 3.332 | 0.11 | 3.35 | 3.194 | 3.366 | 3.19 | 80575 |
| 1734111000 | 3.224 | -0.07 | -2.01 | 3.394 | 3.44 | 3.224 | 99170 |
| 1734024600 | 3.29 | 0 | 0.00 | 3.32 | 3.458 | 3.224 | 139552 |
| 1733938200 | 3.29 | 0.1 | 3.07 | 3.2 | 3.44 | 3.156 | 134064 |
| 1733851800 | 3.192 | 0.1 | 3.23 | 3.148 | 3.462 | 3.13 | 419014 |
| 1733765400 | 3.092 | -0 | -0.06 | 3.108 | 3.33 | 2.978 | 257594 |
| 1733506200 | 3.094 | 0.29 | 10.50 | 2.7759999 | 3.136 | 2.7599999 | 186510 |
| 1733419800 | 2.8 | 0.01 | 0.21 | 2.8 | 2.932 | 2.722 | 126280 |
| 1733333400 | 2.794 | 0.09 | 3.25 | 2.71 | 2.834 | 2.706 | 73929 |
| 1733247000 | 2.706 | -0.11 | -3.77 | 2.812 | 2.904 | 2.668 | 126916 |
| 1733160600 | 2.812 | -0.17 | -5.64 | 2.958 | 2.958 | 2.7879999 | 143775 |
| 1732901400 | 2.98 | 0.01 | 0.47 | 2.91 | 3.02 | 2.896 | 120339 |
| 1732815000 | 2.966 | -0.25 | -7.89 | 3.09 | 3.196 | 2.954 | 134534 |
| 1732728600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732642200 | 3.22 | -0.11 | -3.30 | 3.3 | 3.3 | 3.14 | 160051 |
| 1732555800 | 3.33 | -0.17 | -4.86 | 3.546 | 3.55 | 3.322 | 90235 |
| 1732296600 | 3.5 | -0.06 | -1.63 | 3.6 | 3.6 | 3.45 | 74602 |
| 1732210200 | 3.558 | -0.02 | -0.56 | 3.67 | 3.67 | 3.5 | 42596 |
| 1732123800 | 3.578 | -0.02 | -0.61 | 3.626 | 3.726 | 3.54 | 24079 |
| 1732037400 | 3.6 | -0.08 | -2.12 | 3.692 | 3.712 | 3.528 | 40414 |
| 1731951000 | 3.678 | 0.01 | 0.16 | 3.672 | 3.76 | 3.652 | 37114 |
| 1731691800 | 3.672 | -0.23 | -5.80 | 3.898 | 3.898 | 3.642 | 32699 |
| 1731605400 | 3.898 | 0.16 | 4.22 | 3.7 | 3.93 | 3.7 | 58293 |
| 1731519000 | 3.74 | -0.05 | -1.32 | 3.85 | 3.85 | 3.678 | 62493 |
| 1731432600 | 3.79 | -0.16 | -4.10 | 3.95 | 3.95 | 3.72 | 57316 |
| 1731346200 | 3.952 | -0 | -0.05 | 4.002 | 4.0599999 | 3.898 | 56255 |
| 1731087000 | 3.954 | 0.02 | 0.61 | 3.98 | 4.0599999 | 3.93 | 73841 |
| 1731000600 | 3.93 | 0.06 | 1.45 | 3.874 | 3.992 | 3.87 | 32275 |
| 1730914200 | 3.874 | -0.04 | -0.97 | 3.88 | 3.988 | 3.85 | 78869 |
| 1730827800 | 3.912 | -0.06 | -1.46 | 3.96 | 3.972 | 3.872 | 39981 |
| 1730741400 | 3.97 | 0 | 0.05 | 3.992 | 4.03 | 3.928 | 54262 |
| 1730482200 | 3.968 | 0.03 | 0.71 | 3.94 | 4.0279999 | 3.888 | 44765 |
| 1730395800 | 3.94 | -0.02 | -0.51 | 3.93 | 4.05 | 3.9 | 78534 |
| 1730309400 | 3.96 | -0.21 | -4.94 | 4.15 | 4.15 | 3.94 | 158183 |
