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 | 0.255 | 4.27135678392 | 5.97 | 6.39 | 5.16 | 309141 | 6.31977826 | DE |
| 4 | 0.63 | 11.2600536193 | 5.595 | 6.39 | 5.16 | 190250 | 6.06324215 | DE |
| 12 | 0.925 | 17.4528301887 | 5.3 | 6.39 | 4.724 | 130465 | 5.68021342 | DE |
| 26 | 0.965 | 18.3460076046 | 5.26 | 6.39 | 4.5 | 111878 | 5.49796309 | DE |
| 52 | -0.355 | -5.39513677812 | 6.58 | 8 | 4.5 | 85869 | 5.97197108 | DE |
| 156 | -5.655 | -47.601010101 | 11.88 | 12.81 | 4.5 | 459741 | 8.55598455 | DE |
| 260 | -1.647 | -20.9222560976 | 7.872 | 19 | 4.5 | 831157 | 11.23405116 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 6.21 | 0.01 | 0.24 | 6.24 | 6.275 | 6.11 | 107601 |
| 1741728420 | 6.195 | 0.11 | 1.72 | 6.05 | 6.325 | 6.04 | 126861 |
| 1741642020 | 6.09 | -0.2 | -3.10 | 6.205 | 6.295 | 6.015 | 152224 |
| 1741382820 | 6.285 | -0.11 | -1.64 | 6.32 | 6.385 | 6.035 | 178752 |
| 1741296420 | 6.39 | 0.44 | 7.49 | 5.97 | 6.39 | 5.16 | 980269 |
| 1741210020 | 5.945 | 0.06 | 1.02 | 5.97 | 6.3 | 5.825 | 255587 |
| 1741123620 | 5.885 | -0.12 | -1.92 | 6 | 6.085 | 5.73 | 113889 |
| 1741037220 | 6 | 0.17 | 2.83 | 5.9 | 6.11 | 5.755 | 175826 |
| 1740778020 | 5.835 | -0.11 | -1.77 | 5.905 | 5.925 | 5.825 | 80064 |
| 1740691620 | 5.94 | -0.11 | -1.82 | 6 | 6.04 | 5.93 | 135081 |
| 1740605220 | 6.05 | -0.08 | -1.31 | 6.135 | 6.135 | 5.95 | 126503 |
| 1740518820 | 6.13 | 0.09 | 1.49 | 6.0599999 | 6.2 | 6.015 | 143841 |
| 1740432420 | 6.04 | 0.04 | 0.75 | 6.065 | 6.21 | 6.015 | 166709 |
| 1740173220 | 5.995 | 0.58 | 10.61 | 5.565 | 6.065 | 5.555 | 581630 |
| 1740086820 | 5.42 | 0.02 | 0.37 | 5.405 | 5.48 | 5.365 | 56521 |
| 1740000420 | 5.4 | -0.2 | -3.57 | 5.565 | 5.675 | 5.3949999 | 154910 |
| 1739914020 | 5.6 | -0.03 | -0.44 | 5.585 | 5.635 | 5.5199999 | 98774 |
| 1739827620 | 5.625 | -0.01 | -0.18 | 5.6 | 5.665 | 5.5199999 | 49060 |
| 1739568420 | 5.635 | 0.08 | 1.44 | 5.635 | 5.66 | 5.565 | 43413 |
| 1739482020 | 5.555 | -0.06 | -1.07 | 5.595 | 5.66 | 5.5 | 77485 |
| 1739395620 | 5.615 | 0.13 | 2.28 | 5.505 | 5.75 | 5.47 | 368099 |
| 1739309220 | 5.49 | -0.1 | -1.79 | 5.5199999 | 5.585 | 5.45 | 44298 |
| 1739222820 | 5.59 | 0.09 | 1.64 | 5.42 | 5.595 | 5.415 | 59750 |
| 1738963620 | 5.5 | -0.04 | -0.63 | 5.535 | 5.565 | 5.455 | 96062 |
| 1738877220 | 5.535 | -0.06 | -1.07 | 5.6449999 | 5.6449999 | 5.515 | 52822 |
| 1738790820 | 5.595 | 0.04 | 0.72 | 5.5599999 | 5.62 | 5.515 | 36665 |
| 1738704420 | 5.555 | -0.05 | -0.80 | 5.57 | 5.665 | 5.49 | 45500 |
| 1738618020 | 5.6 | 0.01 | 0.18 | 5.45 | 5.6449999 | 5.36 | 93257 |
| 1738358820 | 5.59 | 0.08 | 1.36 | 5.515 | 5.62 | 5.48 | 63902 |
| 1738272420 | 5.515 | 0.07 | 1.38 | 5.41 | 5.605 | 5.41 | 39537 |
| 1738186020 | 5.44 | -0.08 | -1.45 | 5.595 | 5.6 | 5.4 | 74012 |
| 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 |
