Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 4.89361702128 | 4.7 | 5.08 | 4.69 | 3134 | 4.84244846 | DE |
| 4 | 0.05 | 1.02459016393 | 4.88 | 5.08 | 4.59 | 2847 | 4.83788095 | DE |
| 12 | -0.1699999 | -3.33333143791 | 5.0999999 | 5.24 | 4.59 | 3210 | 4.98337094 | DE |
| 26 | -0.57 | -10.3636363636 | 5.5 | 5.68 | 4.59 | 3307 | 5.20857593 | DE |
| 52 | -1.17 | -19.1803278689 | 6.1 | 6.35 | 4.59 | 3442 | 5.47337938 | DE |
| 156 | -1.17 | -19.1803278689 | 6.1 | 7.36 | 4.59 | 4685 | 6.03641367 | DE |
| 260 | -1.09 | -18.1063122924 | 6.02 | 7.78 | 4.59 | 6724 | 6.05012794 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727295960 | 4.84 | 0.14 | 2.98 | 4.78 | 4.86 | 4.78 | 4072 |
| 1727209560 | 4.7 | -0.17 | -3.49 | 5 | 5 | 4.69 | 1751 |
| 1727123160 | 4.87 | 0.13 | 2.74 | 4.7 | 5 | 4.7 | 8472 |
| 1726864020 | 4.74 | -0.15 | -3.07 | 4.8099999 | 4.8099999 | 4.74 | 263 |
| 1726777560 | 4.8899999 | 0.04 | 0.82 | 4.7 | 4.8899999 | 4.7 | 1113 |
| 1726691220 | 4.8499999 | -0.07 | -1.42 | 4.73 | 4.8499999 | 4.69 | 457 |
| 1726604760 | 4.92 | 0.19 | 4.02 | 4.7 | 4.92 | 4.7 | 1537 |
| 1726518420 | 4.73 | 0.03 | 0.64 | 4.74 | 4.74 | 4.66 | 1327 |
| 1726259160 | 4.7 | 0.07 | 1.51 | 4.63 | 4.79 | 4.63 | 1629 |
| 1726172760 | 4.63 | -0.04 | -0.86 | 4.66 | 4.7 | 4.62 | 2712 |
| 1726086360 | 4.67 | -0.02 | -0.43 | 4.82 | 4.82 | 4.61 | 1357 |
| 1725999960 | 4.69 | -0.11 | -2.29 | 4.8899999 | 4.8899999 | 4.59 | 3356 |
| 1725913620 | 4.8 | 0.04 | 0.84 | 4.8 | 4.91 | 4.62 | 5872 |
| 1725654360 | 4.76 | -0.07 | -1.45 | 4.8099999 | 4.8099999 | 4.76 | 1085 |
| 1725567960 | 4.83 | -0.05 | -1.02 | 4.94 | 4.94 | 4.7699999 | 4349 |
| 1725481560 | 4.88 | -0.06 | -1.21 | 4.94 | 4.94 | 4.82 | 4962 |
| 1725395160 | 4.94 | -0.05 | -1.00 | 4.91 | 4.99 | 4.84 | 2888 |
| 1725308760 | 4.99 | -0.03 | -0.60 | 4.99 | 5 | 4.93 | 2565 |
| 1725049560 | 5.0199999 | 0.15 | 3.08 | 4.91 | 5.0199999 | 4.91 | 4460 |
| 1724963160 | 4.87 | -0.06 | -1.22 | 4.88 | 5.0199999 | 4.87 | 2714 |
| 1724876760 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.93 | 2800 |
| 1724790420 | 4.94 | 0.02 | 0.41 | 5.0199999 | 5.0199999 | 4.94 | 991 |
| 1724704020 | 4.92 | -0.04 | -0.81 | 4.88 | 5.0199999 | 4.88 | 4121 |
| 1724444820 | 4.96 | -0.12 | -2.36 | 5.08 | 5.08 | 4.93 | 875 |
| 1724358420 | 5.08 | 0.06 | 1.20 | 5.0599999 | 5.08 | 4.95 | 2354 |
| 1724271960 | 5.0199999 | 0.09 | 1.83 | 5.04 | 5.04 | 5 | 360 |
| 1724185560 | 4.93 | -0.11 | -2.18 | 5.04 | 5.0599999 | 4.92 | 1449 |
| 1724099220 | 5.04 | -0.08 | -1.56 | 5.12 | 5.12 | 5.04 | 3682 |
| 1723840020 | 5.12 | 0.1 | 1.99 | 4.94 | 5.12 | 4.94 | 7605 |
| 1723753620 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 4.91 | 240 |
| 1723667160 | 5 | -0.22 | -4.21 | 5 | 5.0199999 | 4.97 | 5214 |
| 1723580760 | 5.22 | 0.02 | 0.38 | 5.0999999 | 5.22 | 5.0199999 | 2197 |
| 1723494360 | 5.2 | 0.06 | 1.17 | 5.16 | 5.2 | 5.0599999 | 2903 |
| 1723235220 | 5.1399999 | 0.04 | 0.78 | 4.92 | 5.1399999 | 4.92 | 672 |
| 1723148820 | 5.0999999 | -0.08 | -1.54 | 5.0199999 | 5.0999999 | 4.92 | 1766 |
| 1723062360 | 5.18 | 0.24 | 4.86 | 5.04 | 5.18 | 4.99 | 2156 |
| 1722975960 | 4.94 | 0.08 | 1.65 | 5.0199999 | 5.0199999 | 4.94 | 2202 |
| 1722889620 | 4.86 | -0.28 | -5.45 | 5 | 5.0199999 | 4.8 | 11057 |
| 1722630360 | 5.1399999 | -0.06 | -1.15 | 5.1399999 | 5.2 | 5.0599999 | 1941 |
| 1722544020 | 5.2 | 0.28 | 5.69 | 4.92 | 5.2 | 4.9 | 17411 |
| 1722457560 | 4.92 | -0.12 | -2.38 | 5.0599999 | 5.0599999 | 4.92 | 2360 |
| 1722371220 | 5.04 | 0.14 | 2.86 | 4.94 | 5.04 | 4.9 | 2685 |
| 1722284760 | 4.9 | -0.05 | -1.01 | 4.8899999 | 4.9 | 4.8899999 | 1431 |
| 1722025620 | 4.95 | 0.18 | 3.77 | 5 | 5 | 4.91 | 3184 |
| 1721939160 | 4.7699999 | -0.1 | -2.05 | 4.88 | 4.9 | 4.7699999 | 1525 |
| 1721852820 | 4.87 | -0.19 | -3.75 | 5.04 | 5.08 | 4.69 | 16163 |
| 1721766420 | 5.0599999 | -0.06 | -1.17 | 5.0999999 | 5.16 | 5.0599999 | 1552 |
| 1721677800 | 5.12 | 0.08 | 1.59 | 5.18 | 5.18 | 5.04 | 2347 |
| 1721420760 | 5.04 | -0.06 | -1.18 | 5.2 | 5.2 | 5.04 | 4899 |
| 1721334360 | 5.0999999 | 0.04 | 0.79 | 5.2 | 5.2 | 5.0999999 | 320 |
| 1721248020 | 5.0599999 | -0.02 | -0.39 | 5.12 | 5.2 | 5.0599999 | 8550 |
| 1721161560 | 5.08 | -0.12 | -2.31 | 5.0999999 | 5.0999999 | 5.08 | 741 |
| 1721075160 | 5.2 | -0.04 | -0.76 | 5.0599999 | 5.2 | 5.0599999 | 2076 |
| 1720815960 | 5.24 | 0.12 | 2.34 | 5.12 | 5.24 | 5.04 | 6431 |
| 1720729560 | 5.12 | -0.04 | -0.78 | 5.12 | 5.12 | 5.12 | 458 |
| 1720643220 | 5.16 | 0.04 | 0.78 | 5.12 | 5.16 | 5.12 | 3221 |
| 1720556760 | 5.12 | 0 | 0.00 | 5.12 | 5.18 | 5.12 | 2862 |
| 1720470360 | 5.12 | 0 | 0.00 | 5.22 | 5.22 | 5.12 | 667 |
| 1720211220 | 5.12 | -0.08 | -1.54 | 5.12 | 5.18 | 5.12 | 1700 |
| 1720124820 | 5.2 | 0.1 | 1.96 | 5.0999999 | 5.2 | 5.0999999 | 516 |
| 1720038420 | 5.0999999 | -0.08 | -1.54 | 5.16 | 5.22 | 5.0999999 | 2045 |
| 1719952020 | 5.18 | 0.06 | 1.17 | 5.26 | 5.26 | 5.1399999 | 238 |
| 1719865620 | 5.12 | -0.02 | -0.39 | 5.34 | 5.34 | 5.12 | 1640 |
| 1719606420 | 5.1399999 | -0.02 | -0.39 | 5.28 | 5.28 | 5.1399999 | 473 |
| 1719520020 | 5.16 | -0.02 | -0.39 | 5.16 | 5.22 | 5.1399999 | 768 |
| 1719433620 | 5.18 | -0.02 | -0.38 | 5.2 | 5.22 | 5.16 | 2325 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
