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 | -0.13 | -2.58964143426 | 5.02 | 5.12 | 4.8 | 64800 | 4.94399196 | DE |
| 4 | -1.15 | -19.0397350993 | 6.04 | 6.3 | 4.73 | 133845 | 5.06568356 | DE |
| 12 | -0.06 | -1.21212121212 | 4.95 | 6.3 | 4.61 | 67442 | 5.14626841 | DE |
| 26 | 0.33 | 7.23684210526 | 4.56 | 6.3 | 4.56 | 50321 | 5.14978493 | DE |
| 52 | 1.19 | 32.1621621622 | 3.7 | 6.58 | 1.85 | 66416 | 4.99068272 | DE |
| 156 | -7.81 | -61.4960629921 | 12.7 | 12.8 | 1.85 | 27484 | 5.17364291 | DE |
| 260 | -8.13 | -62.4423963134 | 13.02 | 13.28 | 1.85 | 28162 | 5.51401251 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 4.89 | 0 | 0.00 | 4.86 | 4.89 | 4.8099999 | 42236 |
| 1731605400 | 4.89 | -0.09 | -1.81 | 4.89 | 4.93 | 4.85 | 28026 |
| 1731519000 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1731432600 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.91 | 50810 |
| 1731346200 | 5 | -0.12 | -2.34 | 5.04 | 5.1 | 4.99 | 104101 |
| 1731087000 | 5.12 | 0.1 | 1.99 | 5.0199999 | 5.12 | 4.95 | 30438 |
| 1731000600 | 5.0199999 | 0.12 | 2.45 | 4.9 | 5.0199999 | 4.88 | 53671 |
| 1730914200 | 4.9 | -0.05 | -1.01 | 4.98 | 5.0599999 | 4.88 | 77348 |
| 1730827800 | 4.95 | -0.01 | -0.20 | 4.96 | 5.04 | 4.93 | 39921 |
| 1730741400 | 4.96 | -0.16 | -3.13 | 5.1 | 5.16 | 4.96 | 64600 |
| 1730482200 | 5.12 | -0.02 | -0.39 | 5.1 | 5.16 | 4.98 | 61329 |
| 1730395800 | 5.14 | 0.16 | 3.21 | 4.99 | 5.26 | 4.95 | 136454 |
| 1730309400 | 4.98 | 0.08 | 1.63 | 4.93 | 4.99 | 4.9 | 42215 |
| 1730223000 | 4.9 | 0.01 | 0.20 | 4.93 | 4.93 | 4.86 | 38113 |
| 1730136600 | 4.89 | 0.01 | 0.20 | 4.9 | 4.98 | 4.8 | 76699 |
| 1729873800 | 4.88 | 0.07 | 1.46 | 4.9 | 4.97 | 4.73 | 319910 |
| 1729787400 | 4.8099999 | -0.91 | -15.91 | 4.96 | 5.1 | 4.8099999 | 993221 |
| 1729701000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1729614600 | 5.72 | -0.3 | -4.98 | 6.1 | 6.1 | 5.64 | 108156 |
| 1729528200 | 6.0199999 | 0.08 | 1.35 | 6 | 6.3 | 5.82 | 253529 |
| 1729269000 | 5.94 | -0.1 | -1.66 | 6.04 | 6.1 | 5.94 | 87740 |
| 1729182600 | 6.04 | 0.14 | 2.37 | 6.0199999 | 6.0599999 | 5.92 | 70898 |
| 1729096200 | 5.9 | 0.18 | 3.15 | 5.76 | 6.1 | 5.76 | 107271 |
| 1729009800 | 5.72 | 0.32 | 5.93 | 5.7 | 6.16 | 5.6 | 288900 |
| 1728923400 | 5.4 | 0.34 | 6.72 | 5.2 | 5.6 | 5.14 | 160836 |
| 1728664200 | 5.0599999 | -0.06 | -1.17 | 4.99 | 5.0599999 | 4.9 | 44322 |
| 1728577800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1728491400 | 5.12 | 0 | 0.00 | 5.12 | 5.18 | 5.0199999 | 22397 |
| 1728405000 | 5.12 | -0.08 | -1.54 | 5.18 | 5.24 | 5 | 31144 |
| 1728318600 | 5.2 | 0 | 0.00 | 5.2 | 5.28 | 5.2 | 15360 |
| 1728059400 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 26132 |
| 1727973000 | 5.2 | 0.08 | 1.56 | 5.18 | 5.36 | 5.16 | 24844 |
| 1727886600 | 5.12 | -0.08 | -1.54 | 5.2 | 5.26 | 5.12 | 10439 |
| 1727800200 | 5.2 | 0.1 | 1.96 | 5.16 | 5.4 | 5.12 | 50605 |
| 1727713800 | 5.1 | -0.02 | -0.39 | 5.16 | 5.2 | 5.08 | 25856 |
| 1727454600 | 5.12 | 0 | 0.00 | 5.12 | 5.16 | 5 | 21256 |
| 1727368200 | 5.12 | -0.02 | -0.39 | 5.12 | 5.12 | 5 | 18847 |
| 1727281800 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5 | 17421 |
| 1727195400 | 5.08 | 0 | 0.00 | 5.1 | 5.16 | 5.0199999 | 39427 |
| 1727109000 | 5.08 | 0.19 | 3.89 | 4.9 | 5.08 | 4.85 | 18925 |
| 1726849800 | 4.89 | -0.01 | -0.20 | 4.95 | 4.97 | 4.8099999 | 16425 |
| 1726763400 | 4.9 | 0.19 | 4.03 | 4.78 | 4.95 | 4.75 | 44054 |
| 1726677000 | 4.71 | -0.07 | -1.46 | 4.79 | 4.79 | 4.7 | 6881 |
| 1726590600 | 4.78 | 0.01 | 0.21 | 4.8 | 4.8 | 4.72 | 12116 |
| 1726504200 | 4.7699999 | 0.02 | 0.42 | 4.82 | 4.83 | 4.71 | 15914 |
| 1726245000 | 4.75 | 0.04 | 0.85 | 4.7 | 4.79 | 4.68 | 13486 |
| 1726158600 | 4.71 | -0.03 | -0.63 | 4.75 | 4.75 | 4.65 | 22885 |
| 1726072200 | 4.74 | -0.05 | -1.04 | 4.78 | 4.79 | 4.69 | 17178 |
| 1725985800 | 4.79 | 0.06 | 1.27 | 4.7 | 4.8 | 4.65 | 12651 |
| 1725899400 | 4.73 | 0.03 | 0.64 | 4.69 | 4.74 | 4.64 | 9422 |
| 1725640200 | 4.7 | -0.03 | -0.63 | 4.75 | 4.75 | 4.61 | 14594 |
| 1725553800 | 4.73 | 0.01 | 0.21 | 4.73 | 4.8 | 4.68 | 14560 |
| 1725467400 | 4.72 | -0.07 | -1.46 | 4.8 | 4.8 | 4.72 | 12063 |
| 1725381000 | 4.79 | 0.1 | 2.13 | 4.8 | 4.89 | 4.7 | 24807 |
| 1725294600 | 4.69 | -0.06 | -1.26 | 4.75 | 4.75 | 4.69 | 10049 |
| 1725035400 | 4.75 | -0.03 | -0.63 | 4.72 | 4.79 | 4.72 | 4556 |
| 1724949000 | 4.78 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 11276 |
| 1724862600 | 4.79 | 0.06 | 1.27 | 4.7 | 4.79 | 4.69 | 12560 |
| 1724776200 | 4.73 | 0.03 | 0.64 | 4.72 | 4.76 | 4.7 | 15746 |
| 1724689800 | 4.7 | -0.12 | -2.49 | 4.78 | 4.82 | 4.7 | 23350 |
| 1724430600 | 4.82 | 0.01 | 0.21 | 4.95 | 4.95 | 4.76 | 14524 |
| 1724344200 | 4.8099999 | 0.01 | 0.21 | 5.1 | 5.1 | 4.78 | 40761 |
| 1724257800 | 4.8 | 0.01 | 0.21 | 4.75 | 4.8 | 4.75 | 8857 |
| 1724171400 | 4.79 | 0 | 0.00 | 4.8 | 4.86 | 4.75 | 19965 |
| 1724085000 | 4.79 | -0.02 | -0.42 | 4.8 | 4.84 | 4.78 | 16338 |
