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 | 0.2700001 | 5.24781545671 | 5.1449999 | 5.705 | 5.005 | 129842 | 5.37044108 | DE |
| 4 | 0.465 | 9.39393939394 | 4.95 | 5.705 | 4.724 | 94898 | 5.13240858 | DE |
| 12 | -0.07 | -1.27620783956 | 5.485 | 5.705 | 4.5 | 128945 | 5.10613765 | DE |
| 26 | -1.075 | -16.56394453 | 6.49 | 6.55 | 4.5 | 84462 | 5.33474004 | DE |
| 52 | -0.835 | -13.36 | 6.25 | 8 | 4.5 | 82049 | 6.00002827 | DE |
| 156 | -8.385 | -60.7608695652 | 13.8 | 14.555 | 4.5 | 510844 | 8.98615419 | DE |
| 260 | -7.185 | -57.0238095238 | 12.6 | 19 | 4.5 | 892165 | 11.21731656 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099620 | 5.5199999 | 0.02 | 0.45 | 5.525 | 5.705 | 5.495 | 71793 |
| 1738013220 | 5.495 | 0.13 | 2.33 | 5.365 | 5.5599999 | 5.3 | 187740 |
| 1737754020 | 5.37 | 0.04 | 0.75 | 5.335 | 5.49 | 5.295 | 135640 |
| 1737667620 | 5.33 | 0.33 | 6.49 | 5.15 | 5.375 | 5.09 | 180839 |
| 1737581220 | 5.005 | -0.04 | -0.69 | 5.1449999 | 5.1449999 | 5.005 | 73196 |
| 1737494820 | 5.04 | -0.03 | -0.49 | 5.005 | 5.15 | 4.994 | 70653 |
| 1737408420 | 5.065 | 0.05 | 0.90 | 5 | 5.15 | 4.984 | 53993 |
| 1737149220 | 5.0199999 | 0.08 | 1.54 | 4.996 | 5.1449999 | 4.952 | 70423 |
| 1737062820 | 4.944 | -0.02 | -0.48 | 4.966 | 5.01 | 4.884 | 138113 |
| 1736976420 | 4.968 | 0.19 | 4.02 | 4.784 | 4.99 | 4.784 | 69977 |
| 1736890020 | 4.776 | -0.1 | -2.05 | 4.884 | 4.972 | 4.748 | 81952 |
| 1736803620 | 4.876 | 0.01 | 0.25 | 4.878 | 4.948 | 4.724 | 110806 |
| 1736544420 | 4.864 | -0.11 | -2.21 | 4.922 | 4.98 | 4.828 | 97491 |
| 1736458020 | 4.974 | -0.02 | -0.48 | 4.998 | 5.025 | 4.884 | 51795 |
| 1736371620 | 4.998 | -0.12 | -2.38 | 5.125 | 5.1449999 | 4.928 | 102334 |
| 1736285220 | 5.12 | -0.02 | -0.29 | 5.09 | 5.19 | 5.09 | 60205 |
| 1736198820 | 5.135 | -0.04 | -0.77 | 5.12 | 5.24 | 5.085 | 72742 |
| 1735939620 | 5.175 | 0 | 0.00 | 5.155 | 5.315 | 5.125 | 57757 |
| 1735853220 | 5.175 | 0.22 | 4.33 | 4.95 | 5.205 | 4.942 | 115609 |
| 1735594020 | 4.96 | -0.11 | -2.07 | 5.025 | 5.04 | 4.956 | 102106 |
| 1735334820 | 5.065 | 0.02 | 0.40 | 5 | 5.075 | 4.986 | 131121 |
| 1734989220 | 5.045 | -0.08 | -1.56 | 5.075 | 5.095 | 4.94 | 153319 |
| 1734730020 | 5.125 | -0.06 | -1.16 | 5.16 | 5.16 | 5.025 | 106536 |
| 1734643620 | 5.1849999 | -0.11 | -1.98 | 5.3 | 5.3 | 5.13 | 100509 |
| 1734557220 | 5.29 | 0.03 | 0.47 | 5.2649999 | 5.505 | 5.2649999 | 93414 |
| 1734470820 | 5.2649999 | -0.07 | -1.31 | 5.37 | 5.4 | 5.25 | 96419 |
| 1734384420 | 5.335 | -0.24 | -4.30 | 5.575 | 5.58 | 5.335 | 226991 |
| 1734125220 | 5.575 | 0.09 | 1.73 | 5.47 | 5.61 | 5.47 | 94361 |
| 1734038820 | 5.48 | 0.02 | 0.37 | 5.45 | 5.515 | 5.415 | 138424 |
| 1733952420 | 5.46 | 0.05 | 0.92 | 5.455 | 5.5199999 | 5.38 | 114469 |
| 1733866020 | 5.41 | -0.13 | -2.35 | 5.55 | 5.55 | 5.41 | 115546 |
| 1733779620 | 5.54 | 0.13 | 2.31 | 5.425 | 5.67 | 5.425 | 193823 |
| 1733520420 | 5.415 | 0.09 | 1.69 | 5.32 | 5.445 | 5.24 | 158202 |
| 1733434020 | 5.325 | 0.02 | 0.28 | 5.315 | 5.54 | 5.2699999 | 244361 |
| 1733347620 | 5.3099999 | 0.58 | 12.31 | 4.75 | 5.3949999 | 4.75 | 657412 |
| 1733261220 | 4.728 | 0.17 | 3.68 | 4.534 | 4.73 | 4.532 | 111873 |
| 1733174820 | 4.5599999 | -0.06 | -1.21 | 4.638 | 4.638 | 4.5 | 138452 |
| 1732915620 | 4.6159999 | 0.03 | 0.70 | 4.582 | 4.698 | 4.562 | 85928 |
| 1732829220 | 4.5839999 | -0.07 | -1.59 | 4.638 | 4.686 | 4.582 | 95449 |
| 1732742820 | 4.658 | -0 | -0.04 | 4.614 | 4.674 | 4.602 | 109140 |
| 1732656420 | 4.66 | -0.11 | -2.27 | 4.8 | 4.806 | 4.604 | 85003 |
| 1732570020 | 4.768 | 0.02 | 0.38 | 4.75 | 4.828 | 4.6319999 | 118420 |
| 1732310820 | 4.75 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7 | 68199 |
| 1732224420 | 4.78 | 0.02 | 0.38 | 4.756 | 4.8499999 | 4.75 | 55511 |
| 1732138020 | 4.7619999 | -0.16 | -3.17 | 4.9 | 4.95 | 4.744 | 84214 |
| 1732051620 | 4.918 | -0.06 | -1.24 | 4.932 | 5 | 4.848 | 86928 |
| 1731965220 | 4.98 | -0.04 | -0.70 | 4.982 | 5.085 | 4.918 | 89674 |
| 1731705960 | 5.0149999 | 0.17 | 3.40 | 4.822 | 5.025 | 4.652 | 181362 |
| 1731619560 | 4.8499999 | 0.12 | 2.58 | 4.728 | 4.9059999 | 4.548 | 208715 |
| 1731533160 | 4.728 | -0.31 | -6.10 | 5.03 | 5.035 | 4.62 | 377955 |
| 1731446820 | 5.035 | -0.13 | -2.52 | 5.165 | 5.2 | 4.97 | 232269 |
| 1731360420 | 5.165 | -0.02 | -0.29 | 5.175 | 5.25 | 5.115 | 96650 |
| 1731101220 | 5.18 | -0.12 | -2.17 | 5.28 | 5.28 | 5.125 | 144307 |
| 1731014760 | 5.295 | -0.08 | -1.49 | 5.325 | 5.46 | 5.235 | 85425 |
| 1730928360 | 5.375 | -0.06 | -1.01 | 5.485 | 5.505 | 5.2649999 | 106434 |
| 1730841960 | 5.43 | -0.09 | -1.54 | 5.5 | 5.6 | 5.415 | 66821 |
| 1730755560 | 5.515 | -0.04 | -0.63 | 5.545 | 5.61 | 5.465 | 139528 |
| 1730496360 | 5.55 | -0.07 | -1.16 | 5.68 | 5.68 | 5.535 | 52856 |
| 1730409960 | 5.615 | -0.1 | -1.66 | 5.655 | 5.745 | 5.605 | 64103 |
| 1730323560 | 5.71 | -0.05 | -0.87 | 5.765 | 5.79 | 5.65 | 93473 |
| 1730237160 | 5.76 | -0.14 | -2.29 | 5.95 | 5.95 | 5.76 | 63799 |
