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 | -0.25 | -3.44827586207 | 7.25 | 7.35 | 6.33 | 420318 | 6.64684396 | DE |
| 4 | 0.5 | 7.69230769231 | 6.5 | 7.71 | 6.33 | 542747 | 7.22160848 | DE |
| 12 | 2 | 40 | 5 | 7.71 | 5 | 530774 | 6.35080777 | DE |
| 26 | 2.2 | 45.8333333333 | 4.8 | 7.71 | 3.88 | 418124 | 5.62725016 | DE |
| 52 | 4.95 | 241.463414634 | 2.05 | 7.71 | 1.88 | 601988 | 4.36990562 | DE |
| 156 | -19.5 | -73.5849056604 | 26.5 | 26.5 | 0.85 | 510221 | 3.71824453 | DE |
| 260 | -4.25 | -37.7777777778 | 11.25 | 40 | 0.85 | 445859 | 9.0250762 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.33 | 64993 |
| 1738258200 | 6.5 | 0 | 0.00 | 6.5 | 6.83 | 6.5 | 411435 |
| 1738171800 | 6.5 | -0.3 | -4.41 | 6.75 | 6.75 | 6.5 | 986570 |
| 1738085400 | 6.8 | -0.4 | -5.56 | 7 | 7 | 6.75 | 459762 |
| 1737999000 | 7.2 | 0 | 0.00 | 7.25 | 7.25 | 7 | 62866 |
| 1737739800 | 7.2 | -0.04 | -0.55 | 7.25 | 7.35 | 7.2 | 180959 |
| 1737653400 | 7.24 | -0.18 | -2.43 | 7.25 | 7.55 | 7.24 | 148640 |
| 1737567000 | 7.42 | -0.28 | -3.64 | 7.25 | 7.69 | 7.25 | 285518 |
| 1737480600 | 7.7 | 0 | 0.00 | 7.5 | 7.7 | 7.25 | 230809 |
| 1737394200 | 7.7 | 0.1 | 1.32 | 7.5 | 7.7 | 7.3 | 434860 |
| 1737135000 | 7.6 | 0 | 0.00 | 7.5 | 7.6 | 7.3 | 537866 |
| 1737048600 | 7.6 | 0.1 | 1.33 | 7.6 | 7.6 | 7.4 | 318981 |
| 1736962200 | 7.5 | -0.04 | -0.53 | 7.5 | 7.71 | 7.35 | 720868 |
| 1736875800 | 7.54 | 0.18 | 2.45 | 7.25 | 7.54 | 7.25 | 666801 |
| 1736789400 | 7.36 | 0 | 0.00 | 7.1 | 7.45 | 7.03 | 1111262 |
| 1736530200 | 7.36 | 0.16 | 2.22 | 7.1 | 7.36 | 7 | 151034 |
| 1736443800 | 7.2 | -0.1 | -1.37 | 7.1 | 7.37 | 6.98 | 204370 |
| 1736357400 | 7.3 | -0.1 | -1.35 | 7.1 | 7.54 | 7.1 | 388664 |
| 1736271000 | 7.4 | 0.2 | 2.78 | 7.1 | 7.4 | 6.9 | 444115 |
| 1736184600 | 7.2 | 0.2 | 2.86 | 6.5 | 7.25 | 6.5 | 2510080 |
| 1735925400 | 7 | 0.2 | 2.94 | 6.5 | 7 | 6.5 | 599477 |
| 1735839000 | 6.8 | 0.3 | 4.62 | 6.5 | 6.83 | 6.5 | 235649 |
| 1735666200 | 6.5 | -0.3 | -4.41 | 6.5 | 6.75 | 6.5 | 654017 |
| 1735579800 | 6.8 | 0.22 | 3.34 | 6.25 | 6.8 | 6.25 | 1026100 |
| 1735320600 | 6.58 | 0.33 | 5.28 | 6.25 | 6.58 | 6.24 | 352446 |
| 1735061400 | 6.25 | -0.05 | -0.79 | 6.25 | 6.5 | 6.25 | 121231 |
| 1734975000 | 6.3 | -0.1 | -1.56 | 6.15 | 6.48 | 6.1 | 370347 |
| 1734715800 | 6.4 | 0.2 | 3.23 | 6.15 | 6.4 | 6.1 | 266658 |
| 1734629400 | 6.2 | -0.2 | -3.13 | 6.15 | 6.43 | 6.05 | 346333 |
| 1734543000 | 6.4 | 0 | 0.00 | 6.15 | 6.48 | 6.1 | 46745 |
| 1734456600 | 6.4 | 0 | 0.00 | 6.15 | 6.53 | 6.15 | 91787 |
| 1734370200 | 6.4 | 0.2 | 3.23 | 6.15 | 6.4 | 6.07 | 928845 |
| 1734111000 | 6.2 | -0.1 | -1.59 | 6.15 | 6.42 | 6.1 | 361513 |
| 1734024600 | 6.3 | 0.2 | 3.28 | 6.1 | 6.3 | 6 | 1514406 |
| 1733938200 | 6.1 | -0.2 | -3.17 | 6.1 | 6.25 | 6 | 755515 |
| 1733851800 | 6.3 | 0.02 | 0.32 | 6.1 | 6.36 | 6 | 754517 |
| 1733765400 | 6.28 | 0.08 | 1.29 | 5.85 | 6.28 | 5.85 | 973787 |
| 1733506200 | 6.2 | 0.32 | 5.44 | 5.6 | 6.2 | 5.6 | 757401 |
| 1733419800 | 5.88 | 0.38 | 6.91 | 5.6 | 5.88 | 5.45 | 591028 |
| 1733333400 | 5.5 | 0.3 | 5.77 | 5.25 | 5.6 | 5.2 | 591905 |
| 1733247000 | 5.2 | 0 | 0.00 | 5.25 | 5.26 | 5.1 | 1211588 |
| 1733160600 | 5.2 | -0.1 | -1.89 | 5.25 | 5.55 | 5.2 | 1093842 |
| 1732901400 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.0599999 | 576273 |
| 1732815000 | 5.24 | -0.06 | -1.13 | 5.25 | 5.36 | 5.15 | 183387 |
| 1732728600 | 5.3 | 0 | 0.00 | 5.25 | 5.36 | 5.15 | 209110 |
| 1732642200 | 5.3 | 0.3 | 6.00 | 5.25 | 5.3 | 5.0599999 | 793037 |
| 1732555800 | 5 | -0.1 | -1.96 | 5.25 | 5.25 | 5 | 302311 |
| 1732296600 | 5.1 | -0.1 | -1.92 | 5.25 | 5.25 | 5.1 | 270227 |
| 1732210200 | 5.2 | -0.3 | -5.45 | 5.25 | 5.46 | 5.15 | 215093 |
| 1732123800 | 5.5 | 0.02 | 0.36 | 5.25 | 5.5 | 5.2 | 262624 |
| 1732037400 | 5.48 | 0.18 | 3.40 | 5.25 | 5.48 | 5.25 | 507240 |
| 1731951000 | 5.3 | -0.22 | -3.99 | 5.25 | 5.57 | 5.25 | 263444 |
| 1731691800 | 5.5199999 | 0.02 | 0.36 | 5 | 5.5199999 | 5 | 363287 |
| 1731605400 | 5.5 | 0.08 | 1.48 | 5 | 5.5 | 5 | 125290 |
| 1731519000 | 5.42 | -0.18 | -3.21 | 5 | 5.62 | 5 | 495284 |
| 1731432600 | 5.6 | 0.06 | 1.08 | 5 | 5.6 | 5 | 696654 |
| 1731346200 | 5.54 | 0.14 | 2.59 | 5 | 5.54 | 5 | 176798 |
| 1731087000 | 5.4 | -0.2 | -3.57 | 5 | 5.62 | 5 | 913436 |
| 1731000600 | 5.6 | 0.1 | 1.82 | 5 | 5.6 | 5 | 249343 |
| 1730914200 | 5.5 | 0.08 | 1.48 | 5 | 5.5 | 5 | 354004 |
| 1730827800 | 5.42 | -0.08 | -1.45 | 5 | 5.42 | 5 | 303852 |
| 1730741400 | 5.5 | 0 | 0.00 | 5 | 5.5599999 | 5 | 130947 |
| 1730482200 | 5.5 | 0.1 | 1.85 | 5 | 5.5 | 4.95 | 219000 |
