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 | -0.3459999 | -6.49643083921 | 5.3259999 | 5.3499999 | 4.925 | 4895 | 5.13902047 | DE |
| 4 | -0.318 | -6.00226500566 | 5.298 | 5.796 | 4.925 | 4829 | 5.34259067 | DE |
| 12 | -1.356 | -21.4015151515 | 6.336 | 6.336 | 4.925 | 2981 | 5.53806991 | DE |
| 26 | -2.912 | -36.8981246832 | 7.892 | 8.05 | 4.925 | 3314 | 5.97223474 | DE |
| 52 | -2.65 | -34.7313237221 | 7.63 | 8.212 | 4.925 | 2372 | 6.35215318 | DE |
| 156 | -2.842 | -36.333418563 | 7.822 | 8.212 | 4.925 | 2288 | 6.48000073 | DE |
| 260 | -2.842 | -36.333418563 | 7.822 | 8.212 | 4.925 | 2288 | 6.48000073 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.04 | -0.02 | -0.36 | 5.026 | 5.04 | 4.925 | 9621 |
| 1734643620 | 5.058 | -0.14 | -2.73 | 5.118 | 5.166 | 5.0279999 | 3059 |
| 1734557220 | 5.2 | -0.08 | -1.52 | 5.296 | 5.296 | 5.2 | 5470 |
| 1734470820 | 5.28 | 0.01 | 0.15 | 5.234 | 5.28 | 5.234 | 3233 |
| 1734384420 | 5.272 | -0.09 | -1.75 | 5.3259999 | 5.3499999 | 5.22 | 3092 |
| 1734125220 | 5.3659999 | 0.08 | 1.59 | 5.272 | 5.376 | 5.272 | 2593 |
| 1734038820 | 5.282 | 0.03 | 0.61 | 5.248 | 5.37 | 5.2 | 3852 |
| 1733952420 | 5.25 | -0.19 | -3.49 | 5.448 | 5.448 | 5.2 | 25333 |
| 1733866020 | 5.44 | -0.34 | -5.95 | 5.632 | 5.632 | 5.4 | 5943 |
| 1733779620 | 5.784 | 0.14 | 2.55 | 5.6 | 5.796 | 5.6 | 10190 |
| 1733520420 | 5.64 | 0.04 | 0.68 | 5.598 | 5.664 | 5.598 | 2048 |
| 1733434020 | 5.602 | 0.09 | 1.56 | 5.5679999 | 5.61 | 5.532 | 2851 |
| 1733347620 | 5.516 | 0.06 | 1.14 | 5.548 | 5.548 | 5.464 | 951 |
| 1733261220 | 5.454 | -0.09 | -1.59 | 5.496 | 5.548 | 5.442 | 848 |
| 1733174820 | 5.542 | 0.05 | 0.95 | 5.514 | 5.5519999 | 5.466 | 4443 |
| 1732915620 | 5.49 | 0.01 | 0.26 | 5.464 | 5.49 | 5.462 | 209 |
| 1732829220 | 5.476 | 0.06 | 1.18 | 5.438 | 5.476 | 5.438 | 17 |
| 1732742820 | 5.412 | 0.03 | 0.48 | 5.354 | 5.412 | 5.3339999 | 1470 |
| 1732656420 | 5.386 | 0.07 | 1.28 | 5.2859999 | 5.418 | 5.2859999 | 1086 |
| 1732570020 | 5.3179999 | 0.02 | 0.30 | 5.298 | 5.404 | 5.298 | 10321 |
| 1732310820 | 5.3019999 | 0.09 | 1.80 | 5.206 | 5.324 | 5.206 | 1163 |
| 1732224420 | 5.208 | -0.06 | -1.21 | 5.276 | 5.276 | 5.126 | 4708 |
| 1732138020 | 5.272 | -0.03 | -0.49 | 5.324 | 5.324 | 5.22 | 1209 |
| 1732051620 | 5.298 | -0.18 | -3.36 | 5.498 | 5.5 | 5.19 | 7474 |
| 1731965220 | 5.482 | -0.12 | -2.14 | 5.626 | 5.63 | 5.48 | 4555 |
| 1731705960 | 5.602 | 0.05 | 0.94 | 5.5199999 | 5.602 | 5.5199999 | 2553 |
| 1731619560 | 5.55 | 0 | 0.00 | 5.482 | 5.626 | 5.482 | 2709 |
| 1731533160 | 5.55 | -0.04 | -0.68 | 5.57 | 5.614 | 5.5 | 5736 |
| 1731446820 | 5.588 | -0.18 | -3.15 | 5.718 | 5.768 | 5.5519999 | 2760 |
| 1731360420 | 5.7699999 | 0.02 | 0.31 | 5.7699999 | 5.85 | 5.7699999 | 1669 |
| 1731101220 | 5.752 | -0.16 | -2.71 | 5.866 | 5.866 | 5.752 | 425 |
| 1731014760 | 5.912 | 0.18 | 3.21 | 5.782 | 5.912 | 5.768 | 729 |
| 1730928360 | 5.728 | -0.12 | -1.98 | 5.908 | 5.912 | 5.714 | 1367 |
| 1730841960 | 5.844 | -0.07 | -1.25 | 5.85 | 5.884 | 5.844 | 3495 |
| 1730755560 | 5.918 | 0.01 | 0.17 | 5.922 | 5.98 | 5.918 | 645 |
| 1730496360 | 5.908 | -0.05 | -0.77 | 5.986 | 5.986 | 5.898 | 284 |
| 1730409960 | 5.954 | 0.09 | 1.60 | 5.822 | 5.96 | 5.7939999 | 1079 |
| 1730323560 | 5.86 | -0.25 | -4.06 | 6.082 | 6.082 | 5.83 | 3304 |
| 1730237160 | 6.108 | 0 | 0.07 | 6.064 | 6.124 | 6.064 | 45 |
| 1730150760 | 6.104 | -0 | -0.07 | 6.186 | 6.186 | 6.03 | 2527 |
| 1729888020 | 6.108 | -0.07 | -1.13 | 6.21 | 6.21 | 6.108 | 789 |
| 1729801560 | 6.178 | 0.07 | 1.21 | 6.128 | 6.308 | 6.108 | 3722 |
| 1729715160 | 6.104 | 0.18 | 2.97 | 5.898 | 6.142 | 5.898 | 2000 |
| 1729628760 | 5.928 | -0 | -0.03 | 5.866 | 5.928 | 5.85 | 760 |
| 1729542360 | 5.93 | -0.18 | -2.98 | 6 | 6 | 5.86 | 8892 |
| 1729283160 | 6.112 | 0.06 | 1.02 | 6.05 | 6.15 | 6.05 | 1452 |
| 1729196760 | 6.05 | 0.07 | 1.17 | 5.938 | 6.05 | 5.938 | 306 |
| 1729110360 | 5.98 | -0.02 | -0.30 | 5.954 | 6.024 | 5.946 | 183 |
| 1729023960 | 5.998 | -0.01 | -0.13 | 6.022 | 6.022 | 5.964 | 3128 |
| 1728937620 | 6.006 | -0.07 | -1.15 | 6.102 | 6.106 | 5.972 | 1057 |
| 1728678360 | 6.0759999 | 0.05 | 0.80 | 6.064 | 6.104 | 6.042 | 4545 |
| 1728591960 | 6.0279999 | -0.16 | -2.55 | 6.168 | 6.168 | 5.99 | 1100 |
| 1728505560 | 6.186 | 0.15 | 2.55 | 6.07 | 6.186 | 6.07 | 840 |
| 1728419160 | 6.032 | -0.04 | -0.69 | 6.042 | 6.084 | 6.022 | 637 |
| 1728332760 | 6.074 | -0.13 | -2.06 | 6.138 | 6.138 | 6.038 | 1068 |
| 1728073560 | 6.202 | 0.07 | 1.17 | 6.144 | 6.206 | 6.11 | 722 |
| 1727987220 | 6.13 | -0.02 | -0.36 | 6.126 | 6.154 | 6.108 | 49 |
| 1727900820 | 6.152 | 0.03 | 0.52 | 6.084 | 6.174 | 6.0759999 | 1495 |
| 1727814420 | 6.12 | -0.14 | -2.30 | 6.296 | 6.3099999 | 6.092 | 752 |
| 1727728020 | 6.264 | -0.07 | -1.04 | 6.336 | 6.336 | 6.25 | 346 |
| 1727468760 | 6.33 | 0.04 | 0.60 | 6.28 | 6.362 | 6.272 | 3182 |
| 1727382360 | 6.292 | 0.15 | 2.41 | 6.178 | 6.292 | 6.174 | 1553 |
| 1727295960 | 6.144 | 0.1 | 1.72 | 6.048 | 6.144 | 6.048 | 1007 |
| 1727209560 | 6.04 | 0.1 | 1.75 | 5.942 | 6.074 | 5.942 | 3696 |
| 1727123160 | 5.936 | 0.06 | 0.99 | 5.862 | 5.936 | 5.812 | 2193 |
