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 | 0.28 | 5.36398467433 | 5.22 | 5.93 | 4.8 | 3650 | 5.5715998 | DE |
| 4 | 0.805 | 17.1458998935 | 4.695 | 5.93 | 4.335 | 5097 | 5.41146894 | DE |
| 12 | 0.08 | 1.47601476015 | 5.42 | 5.99 | 3.585 | 7408 | 4.87463203 | DE |
| 26 | -0.29 | -5.00863557858 | 5.79 | 7.44 | 3.585 | 5254 | 5.38913772 | DE |
| 52 | -17.4 | -75.9825327511 | 22.9 | 22.9 | 3.585 | 8470 | 9.9429215 | DE |
| 156 | -14.95 | -73.1051344743 | 20.45 | 33.6 | 3.585 | 13757 | 21.37324917 | DE |
| 260 | 1.73 | 45.8885941645 | 3.77 | 41.3 | 2.1 | 22272 | 20.6459928 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 5.3099999 | 0 | 0.00 | 5.38 | 5.59 | 5.3099999 | 3576 |
| 1738272420 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.69 | 5.3099999 | 5277 |
| 1738186020 | 5.5 | -0.27 | -4.68 | 5.63 | 5.7 | 5.5 | 1296 |
| 1738099620 | 5.7699999 | -0.02 | -0.35 | 5.7 | 5.9 | 5.41 | 2536 |
| 1738013220 | 5.79 | 0.31 | 5.66 | 5.2 | 5.93 | 4.8 | 5831 |
| 1737754020 | 5.48 | 0.08 | 1.48 | 5.22 | 5.7 | 5.22 | 3312 |
| 1737667620 | 5.4 | -0.03 | -0.55 | 5.21 | 5.69 | 5.1399999 | 5560 |
| 1737581220 | 5.43 | -0.07 | -1.27 | 5.12 | 5.54 | 5.09 | 6640 |
| 1737494820 | 5.5 | 0.41 | 8.06 | 5.3 | 5.59 | 5.0999999 | 15181 |
| 1737408420 | 5.09 | -0.53 | -9.43 | 5.39 | 5.59 | 5.09 | 2044 |
| 1737149220 | 5.62 | -0.06 | -1.06 | 5.7 | 5.8 | 5.34 | 19465 |
| 1737062820 | 5.68 | 1.08 | 23.48 | 5.03 | 5.75 | 4.5999999 | 17771 |
| 1736976420 | 4.5999999 | -0.24 | -4.86 | 4.825 | 5.04 | 4.505 | 2703 |
| 1736890020 | 4.835 | 0.24 | 5.11 | 4.695 | 4.835 | 4.57 | 1890 |
| 1736803620 | 4.5999999 | 0.15 | 3.49 | 4.335 | 4.695 | 4.335 | 2587 |
| 1736544420 | 4.445 | -0.3 | -6.32 | 4.755 | 4.755 | 4.445 | 2787 |
| 1736458020 | 4.745 | 0.21 | 4.52 | 4.84 | 4.84 | 4.54 | 629 |
| 1736371620 | 4.54 | -0.23 | -4.72 | 4.63 | 4.76 | 4.525 | 1003 |
| 1736285220 | 4.7649999 | -0.09 | -1.85 | 4.62 | 4.775 | 4.535 | 1549 |
| 1736198820 | 4.855 | -0.04 | -0.72 | 4.675 | 4.885 | 4.675 | 3052 |
| 1735939620 | 4.8899999 | 0.06 | 1.24 | 4.695 | 4.8949999 | 4.675 | 827 |
| 1735853220 | 4.83 | 0.22 | 4.66 | 4.59 | 4.99 | 4.55 | 2740 |
| 1735594020 | 4.615 | -0.43 | -8.43 | 5.04 | 5.04 | 4.5 | 7957 |
| 1735334820 | 5.04 | -0.25 | -4.73 | 5.38 | 5.38 | 4.59 | 9901 |
| 1734989220 | 5.29 | -0.05 | -0.94 | 5.72 | 5.72 | 5.16 | 9275 |
| 1734730020 | 5.34 | -0.2 | -3.61 | 5.25 | 5.68 | 5.16 | 9373 |
| 1734643620 | 5.54 | -0.05 | -0.89 | 5.82 | 5.82 | 5.26 | 5722 |
| 1734557220 | 5.59 | 0.12 | 2.19 | 5.44 | 5.85 | 5.38 | 6011 |
| 1734470820 | 5.47 | -0.13 | -2.32 | 5.47 | 5.59 | 5.17 | 3709 |
| 1734384420 | 5.6 | 0.27 | 5.07 | 5.62 | 5.7 | 5.33 | 13618 |
| 1734125220 | 5.33 | 0.17 | 3.29 | 5.55 | 5.61 | 5.16 | 8853 |
| 1734038820 | 5.16 | -0.02 | -0.39 | 5.01 | 5.54 | 5.01 | 9612 |
| 1733952420 | 5.18 | -0.72 | -12.20 | 5.99 | 5.99 | 4.84 | 27746 |
| 1733866020 | 5.9 | 1.21 | 25.67 | 4.995 | 5.99 | 4.71 | 18830 |
| 1733779620 | 4.695 | 0.67 | 16.65 | 4.2 | 5 | 4.05 | 16735 |
| 1733520420 | 4.025 | 0.11 | 2.81 | 4 | 4.195 | 4 | 11711 |
| 1733434020 | 3.915 | -0.28 | -6.67 | 3.915 | 4.195 | 3.91 | 11734 |
| 1733347620 | 4.195 | 0.34 | 8.82 | 4.195 | 4.195 | 3.86 | 4477 |
| 1733261220 | 3.855 | -0.1 | -2.41 | 4.035 | 4.12 | 3.855 | 9383 |
| 1733174820 | 3.95 | -0.17 | -4.01 | 3.745 | 4.13 | 3.745 | 13757 |
| 1732915620 | 4.115 | 0.12 | 3.00 | 3.775 | 4.115 | 3.775 | 6403 |
| 1732829220 | 3.995 | 0.41 | 11.28 | 3.645 | 4.085 | 3.645 | 8111 |
| 1732742820 | 3.59 | -0.51 | -12.33 | 4.085 | 4.085 | 3.585 | 10444 |
| 1732656420 | 4.095 | 0.15 | 3.80 | 4.095 | 4.095 | 3.755 | 2762 |
| 1732570020 | 3.945 | 0.02 | 0.64 | 3.93 | 4.295 | 3.85 | 8287 |
| 1732310820 | 3.92 | 0 | 0.00 | 4.295 | 4.295 | 3.92 | 1166 |
| 1732224420 | 3.92 | -0.33 | -7.66 | 4.245 | 4.295 | 3.92 | 1513 |
| 1732138020 | 4.245 | 0 | 0.00 | 4.12 | 4.245 | 4.12 | 1712 |
| 1732051620 | 4.245 | -0.02 | -0.47 | 4.0599999 | 4.2649999 | 4.005 | 5571 |
| 1731965220 | 4.2649999 | 0.21 | 5.18 | 4.16 | 4.325 | 3.735 | 13927 |
| 1731705960 | 4.055 | -0.08 | -1.93 | 4.13 | 4.33 | 3.885 | 6051 |
| 1731619560 | 4.135 | -0.6 | -12.58 | 4.845 | 4.845 | 4.135 | 9883 |
| 1731533160 | 4.73 | -0.08 | -1.56 | 4.605 | 4.845 | 4.455 | 9150 |
| 1731446820 | 4.805 | 0.19 | 4.23 | 4.61 | 4.965 | 4.51 | 5335 |
| 1731360420 | 4.61 | -0.4 | -7.98 | 4.99 | 5.0599999 | 4.61 | 11544 |
| 1731101220 | 5.01 | -0.05 | -0.99 | 5.42 | 5.42 | 5.01 | 2472 |
| 1731014760 | 5.0599999 | -0.13 | -2.50 | 5.67 | 5.67 | 5.01 | 5656 |
| 1730928360 | 5.19 | -0.12 | -2.26 | 5.3099999 | 5.59 | 5.1399999 | 5563 |
| 1730841960 | 5.3099999 | 0 | 0.00 | 5.32 | 5.54 | 5.2 | 2842 |
| 1730755560 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.7699999 | 5.22 | 3446 |
