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 | -3.84615384615 | 6.5 | 6.5 | 6.15 | 48438 | 6.25834572 | DE |
| 4 | -0.875 | -12.2807017544 | 7.125 | 7.125 | 6 | 96872 | 6.47632188 | DE |
| 12 | -2 | -24.2424242424 | 8.25 | 8.25 | 6 | 150983 | 6.84430566 | DE |
| 26 | -0.5 | -7.40740740741 | 6.75 | 9.55 | 5.975 | 161870 | 7.22758995 | DE |
| 52 | -6.25 | -50 | 12.5 | 12.9 | 5.975 | 144162 | 7.91188777 | DE |
| 156 | -7.5 | -54.5454545455 | 13.75 | 19.75 | 5.975 | 156705 | 12.01637131 | DE |
| 260 | 6.025 | 2677.77777778 | 0.225 | 22.5 | 0.16 | 540389 | 4.38382389 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 28219 |
| 1740504600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 93400 |
| 1740418200 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 112486 |
| 1740159000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 4839 |
| 1740072600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.15 | 3246 |
| 1739986200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 101899 |
| 1739899800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.15 | 21027 |
| 1739813400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.15 | 204242 |
| 1739554200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.15 | 2965 |
| 1739467800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 151017 |
| 1739381400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 146459 |
| 1739295000 | 6.5 | 0.5 | 8.33 | 6.5 | 6.5 | 6.5 | 135971 |
| 1739208600 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 6 | 145156 |
| 1738949400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 135089 |
| 1738863000 | 6.5 | -0.13 | -1.89 | 6.625 | 6.625 | 6.375 | 76791 |
| 1738776600 | 6.625 | 0.13 | 1.92 | 6.625 | 6.625 | 6.625 | 156109 |
| 1738690200 | 6.5 | 0 | 0.00 | 6.625 | 6.625 | 6.5 | 119757 |
| 1738603800 | 6.5 | -0.25 | -3.70 | 6.625 | 6.625 | 6.5 | 35914 |
| 1738344600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 101326 |
| 1738258200 | 6.75 | -0.38 | -5.26 | 7.125 | 7.125 | 6.75 | 161536 |
| 1738171800 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 42574 |
| 1738085400 | 7.125 | -0.13 | -1.72 | 7.125 | 7.25 | 7 | 147780 |
| 1737999000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 265080 |
| 1737739800 | 7.25 | 0.35 | 5.07 | 7.25 | 7.3 | 7.25 | 190330 |
| 1737653400 | 6.9 | 0.03 | 0.36 | 7.125 | 7.25 | 6.9 | 10000 |
| 1737567000 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 69172 |
| 1737480600 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 104175 |
| 1737394200 | 6.875 | 0.13 | 1.85 | 6.75 | 6.875 | 6.75 | 47131 |
| 1737135000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 105945 |
| 1737048600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 220720 |
| 1736962200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 128043 |
| 1736875800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.675 | 79865 |
| 1736789400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 18302 |
| 1736530200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 160647 |
| 1736443800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7267 |
| 1736357400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 119359 |
| 1736271000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 109423 |
| 1736184600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 136422 |
| 1735925400 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 343104 |
| 1735839000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 162038 |
| 1735666200 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 87812 |
| 1735579800 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 51474 |
| 1735320600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3516 |
| 1735061400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 52497 |
| 1734975000 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 242235 |
| 1734715800 | 6.5 | -0.25 | -3.70 | 7 | 7 | 6.25 | 1309531 |
| 1734629400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 60654 |
| 1734543000 | 6.75 | -0.15 | -2.17 | 6.75 | 6.75 | 6.75 | 130391 |
| 1734456600 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.75 | 480453 |
| 1734370200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 609801 |
| 1734111000 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 7.25 | 467696 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 177356 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 429167 |
| 1733851800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 25855 |
| 1733765400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4903 |
| 1733506200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1463 |
| 1733419800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 66427 |
| 1733333400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 106583 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 121220 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.775 | 7.75 | 122486 |
| 1732901400 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 20143 |
| 1732815000 | 7.5 | 0.2 | 2.74 | 7.5 | 7.65 | 7.5 | 16479 |
| 1732728600 | 7.3 | 0.05 | 0.69 | 7.25 | 7.5 | 7.25 | 684659 |
