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 | 2.63157894737 | 9.5 | 11.25 | 8.75 | 2703485 | 10.054445 | DE |
| 4 | 1.25 | 14.7058823529 | 8.5 | 11.25 | 8.25 | 1877218 | 9.41619505 | DE |
| 12 | 0.25 | 2.63157894737 | 9.5 | 11.25 | 8.25 | 1354581 | 9.4122327 | DE |
| 26 | -1.5 | -13.3333333333 | 11.25 | 13 | 7.75 | 1726624 | 10.11510698 | DE |
| 52 | 0.25 | 2.63157894737 | 9.5 | 35.5 | 7.75 | 4777782 | 16.30383693 | DE |
| 156 | -112.75 | -92.0408163265 | 122.5 | 152.5 | 2.5 | 5187651 | 23.98534134 | DE |
| 260 | 1.95 | 25 | 7.8 | 332.5 | 2.5 | 6255337 | 59.43375035 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 9.75 | 0.55 | 5.98 | 9.25 | 9.75 | 9.25 | 1980706 |
| 1730395800 | 9.2 | -1.05 | -10.24 | 10.25 | 10.25 | 9.2 | 3326799 |
| 1730309400 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 1431322 |
| 1730223000 | 11 | 2 | 22.22 | 9.25 | 11.25 | 9.15 | 5899435 |
| 1730136600 | 9 | 0 | 0.00 | 9.25 | 9.25 | 8.75 | 1761188 |
| 1729873800 | 9 | -0.9 | -9.09 | 9.5 | 9.5 | 9 | 1098682 |
| 1729787400 | 9.9 | 1.25 | 14.45 | 8.75 | 9.9 | 8.75 | 4375861 |
| 1729701000 | 8.65 | -0.11 | -1.26 | 9 | 9 | 8.65 | 889089 |
| 1729614600 | 8.76 | 0.26 | 3.06 | 8.75 | 9 | 8.75 | 726140 |
| 1729528200 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.5 | 1656095 |
| 1729269000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 8.75 | 1875884 |
| 1729182600 | 9.5 | 0.25 | 2.70 | 9 | 9.5 | 8.75 | 607266 |
| 1729096200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 8.75 | 1821949 |
| 1729009800 | 9.25 | -0.25 | -2.63 | 9.25 | 9.5 | 9.25 | 1921926 |
| 1728923400 | 9.5 | 1 | 11.76 | 9 | 9.5 | 8.5 | 1868210 |
| 1728664200 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.5 | 1450764 |
| 1728577800 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 845605 |
| 1728491400 | 9 | 0.7 | 8.43 | 9 | 9 | 8.4 | 513979 |
| 1728405000 | 8.3 | -0.2 | -2.35 | 9 | 9 | 8.3 | 1105995 |
| 1728318600 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.475 | 1077759 |
| 1728059400 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.25 | 3290402 |
| 1727973000 | 8.6 | -0.15 | -1.71 | 8.75 | 8.75 | 8.6 | 546767 |
| 1727886600 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.55 | 1428454 |
| 1727800200 | 9 | -0.08 | -0.88 | 9.25 | 9.25 | 9 | 800590 |
| 1727713800 | 9.08 | -0.25 | -2.68 | 9.25 | 9.3 | 9.0399999 | 1532288 |
| 1727454600 | 9.33 | -0.47 | -4.80 | 9 | 9.33 | 8.66 | 1291985 |
| 1727368200 | 9.8 | 0.8 | 8.89 | 9 | 9.8 | 9 | 2497063 |
| 1727281800 | 9 | -0.1 | -1.10 | 9 | 9 | 9 | 834172 |
| 1727195400 | 9.1 | -0.1 | -1.09 | 9.25 | 9.25 | 9 | 1100467 |
| 1727109000 | 9.2 | 0.1 | 1.10 | 9.25 | 9.5 | 9.2 | 1174746 |
| 1726849800 | 9.1 | -0.9 | -9.00 | 9.5 | 9.5 | 9.1 | 781181 |
| 1726763400 | 10 | 0.78 | 8.46 | 9 | 10 | 9 | 1546049 |
| 1726677000 | 9.22 | -0.29 | -3.05 | 9 | 9.22 | 9 | 483891 |
| 1726590600 | 9.51 | 0.76 | 8.69 | 8.75 | 9.51 | 8.75 | 1041350 |
| 1726504200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 648167 |
| 1726245000 | 9 | -0.18 | -1.96 | 9 | 9 | 9 | 792582 |
| 1726158600 | 9.18 | 0.43 | 4.91 | 8.75 | 9.18 | 8.75 | 805081 |
| 1726072200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 565291 |
| 1725985800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 549009 |
| 1725899400 | 8.75 | -0.25 | -2.78 | 8.75 | 9 | 8.75 | 3544820 |
| 1725640200 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 1592757 |
| 1725553800 | 9 | -0.12 | -1.32 | 8.75 | 9 | 8.75 | 1959304 |
| 1725467400 | 9.1199999 | -0.28 | -2.98 | 9.25 | 9.25 | 9 | 700381 |
| 1725381000 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.25 | 790440 |
| 1725294600 | 9.5 | -0.3 | -3.06 | 9.75 | 9.75 | 9.5 | 207653 |
| 1725035400 | 9.8 | -0.2 | -2.00 | 10 | 10 | 9.75 | 349483 |
| 1724949000 | 10 | 0 | 0.00 | 10 | 10 | 9.625 | 265661 |
| 1724862600 | 10 | -0.25 | -2.44 | 9.5 | 10 | 9.5 | 1249453 |
| 1724776200 | 10.25 | 0.25 | 2.50 | 10.5 | 10.5 | 10.25 | 1530778 |
| 1724430600 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 10 | 730938 |
| 1724344200 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10 | 527839 |
| 1724257800 | 10 | 0 | 0.00 | 10 | 10.25 | 10 | 1998335 |
| 1724171400 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.555 | 575613 |
| 1724085000 | 9.75 | 0.25 | 2.63 | 10 | 10 | 9.75 | 565178 |
| 1723825800 | 9.5 | -0.25 | -2.56 | 9.75 | 10 | 9.5 | 384541 |
| 1723739400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.5 | 992182 |
| 1723653000 | 9.75 | -0.25 | -2.50 | 10 | 10.25 | 9.75 | 761282 |
| 1723566600 | 10 | 0.25 | 2.56 | 9.5 | 10 | 9.5 | 916993 |
| 1723480200 | 9.75 | 0.6 | 6.56 | 9.5 | 9.75 | 9.25 | 1411943 |
| 1723221000 | 9.15 | 0.05 | 0.55 | 9.5 | 10 | 9.15 | 1758769 |
| 1723134600 | 9.1 | -0.4 | -4.21 | 9.25 | 9.5 | 9.1 | 780982 |
| 1723048200 | 9.5 | 0.1 | 1.06 | 9.5 | 9.75 | 9.5 | 525136 |
| 1722961800 | 9.4 | 0.4 | 4.44 | 9 | 9.5 | 9 | 1031710 |
| 1722875400 | 9 | -0.95 | -9.55 | 9.75 | 9.75 | 8.25 | 7501831 |
| 1722616200 | 9.95 | -0.8 | -7.44 | 10.75 | 11 | 9.95 | 1875573 |
