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 | -0.23 | -2.55555555556 | 9 | 9.17 | 8.71 | 13499 | 8.91219536 | DE |
| 4 | -0.08 | -0.90395480226 | 8.85 | 9.34 | 8.71 | 11299 | 8.99828441 | DE |
| 12 | 0.13 | 1.50462962963 | 8.64 | 9.36 | 6.6 | 17106 | 8.57140536 | DE |
| 26 | 0.72 | 8.94409937888 | 8.05 | 9.76 | 6.6 | 14793 | 8.60104341 | DE |
| 52 | -0.735 | -7.73277222514 | 9.505 | 9.76 | 6.6 | 18127 | 8.43020538 | DE |
| 156 | -8.21 | -48.3510011779 | 16.98 | 17.75 | 6.505 | 59853 | 10.65165914 | DE |
| 260 | -10.28 | -53.9632545932 | 19.05 | 33.35 | 6.505 | 112879 | 18.13904224 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 8.76 | -0.15 | -1.68 | 9.02 | 9.0299999 | 8.71 | 19420 |
| 1738099620 | 8.91 | -0.14 | -1.55 | 8.93 | 9.11 | 8.91 | 17571 |
| 1738013220 | 9.05 | 0.05 | 0.56 | 8.92 | 9.05 | 8.92 | 14269 |
| 1737754020 | 9 | 0.07 | 0.78 | 8.93 | 9.17 | 8.93 | 10554 |
| 1737667620 | 8.93 | -0.07 | -0.78 | 9 | 9.09 | 8.93 | 5683 |
| 1737581220 | 9 | 0 | 0.00 | 9 | 9.13 | 8.99 | 8509 |
| 1737494820 | 9 | -0.12 | -1.32 | 9.1 | 9.14 | 9 | 9045 |
| 1737408420 | 9.1199999 | 0.15 | 1.67 | 9 | 9.2799999 | 8.94 | 14652 |
| 1737149220 | 8.97 | -0.04 | -0.44 | 9.09 | 9.18 | 8.96 | 5497 |
| 1737062820 | 9.01 | -0.02 | -0.22 | 9.0299999 | 9.1999999 | 9.01 | 11408 |
| 1736976420 | 9.0299999 | 0.07 | 0.78 | 8.96 | 9.24 | 8.9499999 | 10523 |
| 1736890020 | 8.96 | -0.03 | -0.33 | 9.06 | 9.14 | 8.94 | 6204 |
| 1736803620 | 8.99 | -0.04 | -0.44 | 9.02 | 9.14 | 8.99 | 8059 |
| 1736544420 | 9.0299999 | -0.21 | -2.27 | 9.2899999 | 9.2899999 | 9.0299999 | 7596 |
| 1736458020 | 9.24 | 0.15 | 1.65 | 9.11 | 9.34 | 8.99 | 18408 |
| 1736371620 | 9.09 | 0.03 | 0.33 | 8.85 | 9.32 | 8.83 | 22875 |
| 1736285220 | 9.06 | 0.29 | 3.31 | 8.9 | 9.1 | 8.77 | 10944 |
| 1736198820 | 8.77 | -0.03 | -0.34 | 8.74 | 8.89 | 8.74 | 8488 |
| 1735939620 | 8.8 | -0.17 | -1.90 | 8.97 | 8.97 | 8.77 | 6331 |
| 1735853220 | 8.97 | 0.06 | 0.67 | 8.85 | 9.07 | 8.77 | 9941 |
| 1735594020 | 8.91 | -0.09 | -1.00 | 9 | 9.06 | 8.84 | 15713 |
| 1735334820 | 9 | -0.14 | -1.53 | 9.1999999 | 9.36 | 9 | 23776 |
| 1734989220 | 9.14 | 0.29 | 3.28 | 8.88 | 9.34 | 8.77 | 43689 |
| 1734730020 | 8.85 | 0.2 | 2.31 | 8.71 | 8.99 | 8.64 | 22583 |
| 1734643620 | 8.65 | -0.03 | -0.35 | 8.58 | 8.83 | 8.57 | 17271 |
| 1734557220 | 8.68 | 0.05 | 0.58 | 8.61 | 8.76 | 8.56 | 27039 |
| 1734470820 | 8.63 | -0.06 | -0.69 | 8.65 | 8.82 | 8.6 | 11544 |
| 1734384420 | 8.69 | 0.07 | 0.81 | 8.6199999 | 8.88 | 8.6 | 28042 |
| 1734125220 | 8.6199999 | 0.57 | 7.08 | 8 | 8.98 | 8 | 77537 |
| 1734038820 | 8.05 | -0.03 | -0.37 | 8.14 | 8.2899999 | 8.0299999 | 32256 |
| 1733952420 | 8.08 | -0.04 | -0.49 | 8.13 | 8.2899999 | 8.01 | 18630 |
| 1733866020 | 8.1199999 | 0.82 | 11.23 | 7.49 | 8.3699999 | 7.31 | 60849 |
| 1733779620 | 7.3 | -1.22 | -14.32 | 8.47 | 8.59 | 6.6 | 63453 |
| 1733520420 | 8.52 | -0.01 | -0.12 | 8.49 | 8.65 | 8.42 | 16494 |
| 1733434020 | 8.5299999 | 0.08 | 0.95 | 8.4499999 | 8.65 | 8.4499999 | 21430 |
| 1733347620 | 8.4499999 | -0.24 | -2.76 | 8.52 | 8.65 | 8.4499999 | 28661 |
| 1733261220 | 8.69 | 0.16 | 1.88 | 8.5299999 | 8.69 | 8.52 | 13360 |
| 1733174820 | 8.5299999 | -0.12 | -1.39 | 8.65 | 8.7899999 | 8.5299999 | 19839 |
| 1732915620 | 8.65 | 0.08 | 0.93 | 8.56 | 8.6999999 | 8.44 | 9520 |
| 1732829220 | 8.57 | 0 | 0.00 | 8.59 | 8.6999999 | 8.56 | 5716 |
| 1732742820 | 8.57 | 0.09 | 1.06 | 8.55 | 8.66 | 8.55 | 8365 |
| 1732656420 | 8.48 | 0.02 | 0.24 | 8.44 | 8.59 | 8.44 | 6300 |
| 1732570020 | 8.46 | -0.03 | -0.35 | 8.4 | 8.75 | 8.4 | 16785 |
| 1732310820 | 8.49 | 0.12 | 1.43 | 8.41 | 8.6 | 8.41 | 13789 |
| 1732224420 | 8.3699999 | -0.17 | -1.99 | 8.5399999 | 8.6 | 8.3699999 | 15399 |
| 1732138020 | 8.5399999 | 0.19 | 2.28 | 8.46 | 8.5399999 | 8.39 | 6741 |
| 1732051620 | 8.35 | -0.11 | -1.30 | 8.47 | 8.55 | 8.35 | 12408 |
| 1731965220 | 8.46 | -0.01 | -0.12 | 8.4499999 | 8.61 | 8.4499999 | 8710 |
| 1731705960 | 8.47 | -0.02 | -0.24 | 8.48 | 8.63 | 8.47 | 5834 |
| 1731619560 | 8.49 | 0.04 | 0.47 | 8.41 | 8.59 | 8.41 | 9043 |
| 1731533160 | 8.4499999 | 0.14 | 1.68 | 8.39 | 8.69 | 8.39 | 7615 |
| 1731446820 | 8.31 | -0.23 | -2.69 | 8.68 | 8.68 | 8.26 | 17020 |
| 1731360420 | 8.5399999 | -0.07 | -0.81 | 8.6 | 8.7899999 | 8.5399999 | 15450 |
| 1731101220 | 8.61 | 0.01 | 0.12 | 8.59 | 8.77 | 8.59 | 5219 |
| 1731014760 | 8.6 | -0.03 | -0.35 | 8.64 | 8.77 | 8.58 | 8778 |
| 1730928360 | 8.63 | -0.18 | -2.04 | 8.65 | 8.7899999 | 8.59 | 5314 |
| 1730841960 | 8.81 | 0.21 | 2.44 | 8.64 | 8.81 | 8.6199999 | 7662 |
| 1730755560 | 8.6 | 0.01 | 0.12 | 8.83 | 8.9 | 8.57 | 9317 |
| 1730496360 | 8.59 | 0 | 0.00 | 8.69 | 8.6999999 | 8.59 | 10558 |
| 1730409960 | 8.59 | 0 | 0.00 | 8.56 | 8.6999999 | 8.56 | 6232 |
| 1730323560 | 8.59 | -0.31 | -3.48 | 8.7799999 | 8.85 | 8.59 | 14947 |
