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 | 5.194 | 29.4845594914 | 17.616 | 22.97 | 16.386 | 12927 | 19.92583799 | DE |
| 4 | 3.902 | 20.6367675058 | 18.908 | 22.97 | 16.386 | 8631 | 19.44540699 | DE |
| 12 | 7.628 | 50.2437096562 | 15.182 | 22.97 | 14.216 | 6683 | 18.97815544 | DE |
| 26 | 3.782001 | 19.8759785514 | 19.027999 | 22.97 | 12.002 | 5560 | 17.24738498 | DE |
| 52 | -3.215 | -12.353506244 | 26.025 | 39.1 | 12.002 | 6220 | 23.22308928 | DE |
| 156 | -11.61 | -33.7303893085 | 34.42 | 39.1 | 12.002 | 6119 | 24.24491316 | DE |
| 260 | -11.61 | -33.7303893085 | 34.42 | 39.1 | 12.002 | 6119 | 24.24491316 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 21.69 | 1.29 | 6.32 | 20.6 | 21.69 | 20.25 | 27231 |
| 1732138020 | 20.399999 | 1.92 | 10.39 | 18.672 | 21.36 | 18.553999 | 15350 |
| 1732051620 | 18.48 | 1.49 | 8.74 | 17.074 | 18.582 | 16.617999 | 7888 |
| 1731965220 | 16.994 | 0.44 | 2.68 | 16.404 | 17 | 16.386 | 8788 |
| 1731705960 | 16.55 | -1.56 | -8.63 | 17.616 | 17.808 | 16.418 | 5376 |
| 1731619560 | 18.114 | 0.18 | 1.00 | 17.938 | 18.26 | 17.873999 | 2998 |
| 1731533160 | 17.934 | -0.1 | -0.53 | 18.002 | 18.446 | 17.728 | 16146 |
| 1731446820 | 18.03 | -0.96 | -5.06 | 19.079999 | 19.079999 | 18.03 | 3980 |
| 1731360420 | 18.989999 | -0.17 | -0.90 | 19 | 19.303999 | 18.578 | 12873 |
| 1731101220 | 19.162 | -1.5 | -7.27 | 19.95 | 21.3 | 18.818 | 19965 |
| 1731014760 | 20.665 | 0.56 | 2.81 | 20.465 | 21.03 | 20.42 | 18276 |
| 1730928360 | 20.1 | 0.37 | 1.86 | 20.39 | 21.395 | 20.059999 | 10599 |
| 1730841960 | 19.732 | 1 | 5.36 | 18.846 | 19.752 | 18.64 | 4811 |
| 1730755560 | 18.728 | -0.47 | -2.45 | 19.036 | 19.192 | 18.3 | 2096 |
| 1730496360 | 19.198 | 0.66 | 3.54 | 18.596 | 19.36 | 18.44 | 2941 |
| 1730409960 | 18.542 | -0.5 | -2.64 | 18.684 | 19.058 | 18.542 | 2505 |
| 1730323560 | 19.044 | -0.18 | -0.94 | 19.2 | 19.5 | 19.012 | 829 |
| 1730237160 | 19.224 | 0.16 | 0.83 | 18.916 | 19.224 | 18.848 | 1210 |
| 1730150760 | 19.066 | 1.01 | 5.61 | 18.148 | 19.066 | 18.148 | 1169 |
| 1729888020 | 18.053999 | -0.81 | -4.27 | 18.908 | 18.998 | 18.052 | 7597 |
| 1729801560 | 18.86 | 0.04 | 0.21 | 18.706 | 19.05 | 18.706 | 1138 |
| 1729715160 | 18.82 | -0.97 | -4.90 | 19.552 | 19.792 | 18.674 | 9763 |
| 1729628760 | 19.79 | -0.49 | -2.42 | 20.05 | 20.105 | 19.559999 | 957 |
| 1729542360 | 20.28 | -0.07 | -0.34 | 20.21 | 20.665 | 19.94 | 8146 |
| 1729283160 | 20.35 | 0.72 | 3.69 | 19.515999 | 20.35 | 19.515999 | 10069 |
| 1729196760 | 19.626 | -0.37 | -1.87 | 20.245 | 20.305 | 19.265999 | 6306 |
| 1729110360 | 20 | -0.24 | -1.19 | 20.005 | 20.445 | 19.986 | 3308 |
| 1729023960 | 20.239999 | 0.35 | 1.78 | 20.34 | 20.82 | 19.872 | 8376 |
| 1728937620 | 19.886 | 0.18 | 0.92 | 19.64 | 20.065 | 19.547999 | 4195 |
| 1728678360 | 19.704 | 0.33 | 1.70 | 19.002 | 20.23 | 18.957999 | 5618 |
| 1728591960 | 19.373999 | 0.05 | 0.25 | 19.382 | 19.43 | 18.822 | 3826 |
| 1728505560 | 19.326 | -0.33 | -1.70 | 19.202 | 19.771999 | 19.202 | 5668 |
| 1728419160 | 19.66 | 0.31 | 1.58 | 19.123999 | 19.66 | 19.064 | 528 |
| 1728332760 | 19.354 | -0.51 | -2.57 | 19.97 | 19.976 | 19.012 | 2356 |
| 1728073560 | 19.864 | 1.33 | 7.20 | 18.924 | 20.14 | 18.7 | 3516 |
| 1727987220 | 18.53 | -0.38 | -2.03 | 19.149999 | 19.164 | 18.12 | 2855 |
| 1727900820 | 18.914 | -0.69 | -3.50 | 19.452 | 19.452 | 18.914 | 5957 |
| 1727814420 | 19.6 | -0.69 | -3.38 | 20.114999 | 20.66 | 19.26 | 6454 |
| 1727728020 | 20.285 | 0.18 | 0.92 | 20.195 | 20.899999 | 19.515999 | 6251 |
| 1727468760 | 20.1 | 0.01 | 0.02 | 19.92 | 20.715 | 19.8 | 5446 |
| 1727382360 | 20.095 | 0.49 | 2.53 | 19.598 | 20.285 | 19.598 | 10856 |
| 1727295960 | 19.6 | -1.25 | -6.00 | 20.995 | 20.995 | 19.102 | 12197 |
| 1727209560 | 20.85 | 1.72 | 9.01 | 19.297999 | 20.85 | 19.232 | 14305 |
| 1727123160 | 19.126 | 0.38 | 2.02 | 18.812 | 19.2 | 18.356 | 6600 |
| 1726864020 | 18.748 | 0.27 | 1.44 | 18.04 | 18.748 | 17.85 | 1880 |
| 1726777560 | 18.482 | 0.13 | 0.70 | 18.524 | 19.068 | 18.456 | 3060 |
| 1726691220 | 18.354 | -0.14 | -0.77 | 18.542 | 18.574 | 18.175999 | 1995 |
| 1726604760 | 18.495999 | 0.29 | 1.59 | 18.424 | 18.64 | 18.16 | 4176 |
| 1726518420 | 18.206 | 0.22 | 1.20 | 18.297999 | 18.76 | 17.37 | 12656 |
| 1726259160 | 17.989999 | 1.02 | 6.04 | 17.354 | 18.69 | 17.252 | 13873 |
| 1726172760 | 16.966 | 1.32 | 8.46 | 15.638 | 17.623999 | 15.302 | 5359 |
| 1726086360 | 15.642 | 0.54 | 3.59 | 15.176 | 15.642 | 14.882 | 2145 |
| 1725999960 | 15.1 | -0.38 | -2.44 | 15.722 | 15.84 | 14.964 | 6893 |
| 1725913620 | 15.478 | 1.23 | 8.62 | 14.418 | 15.548 | 14.418 | 8475 |
| 1725654360 | 14.25 | -1.13 | -7.32 | 15.438 | 15.95 | 14.216 | 8643 |
| 1725567960 | 15.376 | 0.96 | 6.69 | 14.274 | 15.41 | 14.274 | 3770 |
| 1725481560 | 14.412 | -0.69 | -4.56 | 15.202 | 15.202 | 14.412 | 3703 |
| 1725395160 | 15.1 | 0.41 | 2.79 | 15.3 | 16.334 | 15.1 | 5710 |
| 1725308760 | 14.69 | -0.11 | -0.72 | 14.718 | 14.864 | 14.67 | 276 |
| 1725049560 | 14.796 | -0.21 | -1.39 | 15.182 | 15.188 | 14.502 | 1035 |
| 1724963160 | 15.004 | 0.13 | 0.90 | 14.756 | 15.546 | 14.582 | 1868 |
| 1724876760 | 14.87 | -0.54 | -3.48 | 15.506 | 15.602 | 14.768 | 1799 |
| 1724790420 | 15.406 | -0.47 | -2.94 | 15.744 | 15.944 | 15.406 | 471 |
| 1724704020 | 15.872 | -0.04 | -0.26 | 15.912 | 16.198 | 15.738 | 2427 |
| 1724444820 | 15.914 | 0.46 | 3.00 | 15.302 | 15.998 | 15.152 | 730 |
| 1724358420 | 15.45 | 0.29 | 1.93 | 15.444 | 15.636 | 15.444 | 218 |
