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 | 0.2 | 2.39520958084 | 8.35 | 8.55 | 7.8 | 865 | 8.54479889 | DE |
| 4 | 0.65 | 8.22784810127 | 7.9 | 8.55 | 7.8 | 1993 | 8.30633829 | DE |
| 12 | 0.55 | 6.875 | 8 | 8.55 | 7.15 | 2448 | 7.84953083 | DE |
| 26 | 0.55 | 6.875 | 8 | 8.55 | 7.15 | 1568 | 7.85170749 | DE |
| 52 | 1.55 | 22.1428571429 | 7 | 9.1 | 6.85 | 1898 | 7.90401043 | DE |
| 156 | 0.55 | 6.875 | 8 | 10.4 | 6.85 | 1642 | 8.30147507 | DE |
| 260 | 2.45 | 40.1639344262 | 6.1 | 10.4 | 4.3 | 1878 | 7.81808668 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 5 |
| 1732642200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 2 |
| 1732555800 | 8.55 | 0.15 | 1.79 | 8.4 | 8.55 | 8.4 | 1299 |
| 1732296600 | 8.4 | -0.15 | -1.75 | 8.4 | 8.4 | 8.4 | 150 |
| 1732210200 | 8.55 | 0.45 | 5.56 | 8.35 | 8.55 | 8.35 | 2870 |
| 1732123800 | 8.1 | -0.4 | -4.71 | 8.1 | 8.1 | 8.1 | 3854 |
| 1732037400 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 9172 |
| 1731951000 | 8.4 | 0.35 | 4.35 | 8.4 | 8.4 | 8.4 | 10200 |
| 1731691800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1350 |
| 1731605400 | 8.05 | 0.05 | 0.63 | 8.25 | 8.25 | 8.05 | 525 |
| 1731519000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1731432600 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.95 | 458 |
| 1731346200 | 7.95 | -0.1 | -1.24 | 8.25 | 8.25 | 7.95 | 1225 |
| 1731087000 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 100 |
| 1731000600 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 333 |
| 1730914200 | 8 | -0.05 | -0.62 | 7.95 | 8 | 7.95 | 742 |
| 1730827800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1730741400 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 541 |
| 1730482200 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 1797 |
| 1730395800 | 8.05 | 0.15 | 1.90 | 7.9 | 8.05 | 7.9 | 3250 |
| 1730309400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 3495 |
| 1730223000 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 3000 |
| 1730136600 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 1117 |
| 1729873800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 497 |
| 1729787400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 645 |
| 1729701000 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 85 |
| 1729614600 | 7.9 | -0.15 | -1.86 | 7.9 | 7.9 | 7.9 | 348 |
| 1729528200 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 15 |
| 1729269000 | 7.9 | 0 | 0.00 | 7.7 | 7.9 | 7.7 | 4350 |
| 1729182600 | 7.9 | 0 | 0.00 | 8.05 | 8.05 | 7.9 | 3458 |
| 1729096200 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 50 |
| 1729009800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 500 |
| 1728923400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1125 |
| 1728664200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 390 |
| 1728577800 | 8 | 0.05 | 0.63 | 7.7 | 8 | 7.7 | 1278 |
| 1728491400 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 1698 |
| 1728405000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728318600 | 7.9 | 0.75 | 10.49 | 7.2 | 7.9 | 7.2 | 6667 |
| 1728059400 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 2261 |
| 1727973000 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 4178 |
| 1727886600 | 7.3 | -0.2 | -2.67 | 7.4 | 7.4 | 7.3 | 2220 |
| 1727800200 | 7.5 | -0.15 | -1.96 | 7.7 | 7.7 | 7.5 | 15340 |
| 1727713800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 3194 |
| 1727454600 | 7.65 | 0.1 | 1.32 | 7.65 | 7.65 | 7.65 | 2567 |
| 1727368200 | 7.55 | -0.05 | -0.66 | 7.65 | 7.65 | 7.55 | 5523 |
| 1727281800 | 7.6 | -0.2 | -2.56 | 7.65 | 7.65 | 7.6 | 15736 |
| 1727195400 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 638 |
| 1727109000 | 7.7 | -0.1 | -1.28 | 7.7 | 7.7 | 7.7 | 1030 |
| 1726849800 | 7.8 | 0 | 0.00 | 7.75 | 7.8 | 7.75 | 215 |
| 1726763400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 3200 |
| 1726677000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 15206 |
| 1726590600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 128 |
| 1726504200 | 7.8 | 0.05 | 0.65 | 7.65 | 7.8 | 7.65 | 1950 |
| 1726245000 | 7.75 | 0.15 | 1.97 | 7.65 | 7.75 | 7.65 | 609 |
| 1726158600 | 7.6 | -0.3 | -3.80 | 7.8 | 7.8 | 7.6 | 2654 |
| 1726072200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 130 |
| 1725985800 | 7.9 | -0.05 | -0.63 | 7.9 | 7.9 | 7.9 | 630 |
| 1725899400 | 7.95 | -0.05 | -0.63 | 7.95 | 7.95 | 7.95 | 405 |
| 1725640200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725553800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725467400 | 8 | 0.05 | 0.63 | 7.7 | 8 | 7.7 | 170 |
| 1725381000 | 7.95 | -0.05 | -0.63 | 7.95 | 7.95 | 7.95 | 220 |
| 1725294600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 600 |
| 1725035400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 350 |
| 1724949000 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 3775 |
| 1724862600 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.9 | 4265 |
