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 | 1 | 6.02409638554 | 16.6 | 18.7 | 16.5 | 2233 | 17.20979723 | DE |
| 4 | 2.5 | 16.5562913907 | 15.1 | 18.7 | 13.5 | 1548 | 15.72093796 | DE |
| 12 | 12.55 | 248.514851485 | 5.05 | 18.7 | 5.05 | 3911 | 10.44594117 | DE |
| 26 | 13.6 | 340 | 4 | 18.7 | 3.4 | 3318 | 8.55961418 | DE |
| 52 | 14.04 | 394.382022472 | 3.56 | 18.7 | 3.28 | 2510 | 7.25163498 | DE |
| 156 | 8.1500001 | 86.2433882142 | 9.4499999 | 18.7 | 3.28 | 2147 | 7.26743566 | DE |
| 260 | 8.1500001 | 86.2433882142 | 9.4499999 | 18.7 | 3.28 | 2147 | 7.26743566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1739568420 | 16.899999 | 0.3 | 1.81 | 17.6 | 18.6 | 16.899999 | 966 |
| 1739482020 | 16.6 | -1.5 | -8.29 | 17.6 | 17.6 | 16.5 | 872 |
| 1739395620 | 18.1 | 0.8 | 4.62 | 17.8 | 18.1 | 17.8 | 239 |
| 1739309220 | 17.3 | 0.7 | 4.22 | 16.6 | 18.7 | 16.6 | 6854 |
| 1739222820 | 16.6 | 0.3 | 1.84 | 16.5 | 18.1 | 16.5 | 1455 |
| 1738963620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 83 |
| 1738877220 | 16.3 | 2 | 13.99 | 14.1 | 16.399999 | 14.1 | 1852 |
| 1738790820 | 14.3 | -1 | -6.54 | 14.8 | 14.8 | 14.3 | 1914 |
| 1738704420 | 15.3 | -0.2 | -1.29 | 15.3 | 15.3 | 15.3 | 40 |
| 1738618020 | 15.5 | 0.6 | 4.03 | 16 | 16 | 15.5 | 260 |
| 1738358820 | 14.9 | -0.9 | -5.70 | 15.1 | 15.1 | 14.9 | 2400 |
| 1738272420 | 15.8 | 1.4 | 9.72 | 15 | 16 | 15 | 1805 |
| 1738186020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738099620 | 14.4 | 0.7 | 5.11 | 13.7 | 14.4 | 13.5 | 995 |
| 1738013220 | 13.7 | -1.6 | -10.46 | 14.8 | 14.8 | 13.7 | 2763 |
| 1737754020 | 15.3 | 0.4 | 2.68 | 14.5 | 15.3 | 14.5 | 1400 |
| 1737667620 | 14.9 | 0.7 | 4.93 | 14.9 | 14.9 | 14.9 | 167 |
| 1737581220 | 14.2 | -0.9 | -5.96 | 14.2 | 14.2 | 14.2 | 1210 |
| 1737494820 | 15.1 | 0 | 0.00 | 15.1 | 15.6 | 15.1 | 2593 |
| 1737408420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 10 |
| 1737149220 | 15.1 | 0.6 | 4.14 | 15.1 | 15.1 | 15.1 | 2130 |
| 1737062820 | 14.5 | 0 | 0.00 | 15 | 15 | 14.5 | 1069 |
| 1736976420 | 14.5 | -0.3 | -2.03 | 14.6 | 14.6 | 14.5 | 524 |
| 1736890020 | 14.8 | 1 | 7.25 | 14.9 | 14.9 | 14.4 | 705 |
| 1736803620 | 13.8 | -0.6 | -4.17 | 14.8 | 14.8 | 13.8 | 864 |
| 1736544420 | 14.4 | 1.2 | 9.09 | 13.5 | 14.4 | 13.5 | 840 |
| 1736458020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 25 |
| 1736371620 | 13.1 | -1.2 | -8.39 | 14 | 14 | 13.1 | 384 |
| 1736285220 | 14.3 | 0.3 | 2.14 | 14.3 | 14.3 | 14.3 | 80 |
| 1736198820 | 14 | -1.2 | -7.89 | 15.1 | 15.1 | 14 | 848 |
| 1735939620 | 15.2 | -0.4 | -2.56 | 15.6 | 15.6 | 14.9 | 1406 |
| 1735853220 | 15.6 | 1.8 | 13.04 | 13.5 | 15.7 | 13.1 | 3278 |
| 1735594020 | 13.8 | 0.9 | 6.98 | 13 | 13.8 | 13 | 898 |
| 1735334820 | 12.9 | 0.5 | 4.03 | 14.1 | 14.5 | 12.8 | 2544 |
| 1734989220 | 12.4 | 0.7 | 5.98 | 11.8 | 12.7 | 11.6 | 2516 |
| 1734730020 | 11.7 | 1.2 | 11.43 | 10.6 | 11.7 | 10.6 | 2738 |
| 1734643620 | 10.5 | -0.4 | -3.67 | 10.4 | 10.6 | 10.4 | 1247 |
| 1734557220 | 10.9 | -2.1 | -16.15 | 13.1 | 13.1 | 10.4 | 4790 |
| 1734470820 | 13 | 3.35 | 34.72 | 11.7 | 13.6 | 11.7 | 6533 |
| 1734384420 | 9.65 | -0.75 | -7.21 | 10.4 | 10.6 | 9.65 | 5541 |
| 1734125220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.1 | 27240 |
| 1734038820 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.4 | 3736 |
| 1733952420 | 10.699999 | 0.85 | 8.63 | 10.9 | 11.5 | 10.699999 | 2013 |
| 1733866020 | 9.85 | -0.45 | -4.37 | 10.1 | 10.1 | 9.75 | 747 |
| 1733779620 | 10.3 | 0.5 | 5.10 | 9.9499999 | 10.699999 | 9.9499999 | 4046 |
| 1733520420 | 9.8 | 1 | 11.36 | 8.85 | 9.8 | 8.85 | 24350 |
| 1733434020 | 8.8 | -0.35 | -3.83 | 9.6 | 9.6 | 8.5 | 2990 |
| 1733347620 | 9.15 | 1.4 | 18.06 | 7.75 | 9.1999999 | 7.75 | 15676 |
| 1733261220 | 7.75 | 0.5 | 6.90 | 7.35 | 7.75 | 7.2 | 6510 |
| 1733174820 | 7.25 | -0.4 | -5.23 | 7.75 | 8.15 | 6.95 | 5779 |
| 1732915620 | 7.65 | 0.65 | 9.29 | 7.65 | 7.75 | 7.5 | 1575 |
| 1732829220 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 1 |
| 1732742820 | 7.1 | -0.1 | -1.39 | 6.8 | 7.3 | 6.8 | 8157 |
| 1732656420 | 7.2 | 2.58 | 55.84 | 5.05 | 7.45 | 5.05 | 37644 |
| 1732570020 | 4.62 | 0.42 | 10.00 | 4.5199999 | 4.62 | 4.5199999 | 3620 |
| 1732310820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732224420 | 4.2 | 0.02 | 0.48 | 4.2 | 4.2 | 4.2 | 500 |
| 1732086000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731999600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731913200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
