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 | 0.33 | 3.81502890173 | 8.65 | 8.75 | 8.15 | 1247534 | 8.56466218 | DE |
| 4 | 0.18 | 2.04545454545 | 8.8 | 9.48 | 8.15 | 589874 | 8.85522758 | DE |
| 12 | 0.33 | 3.81502890173 | 8.65 | 9.55 | 7.55 | 471676 | 8.56187591 | DE |
| 26 | 3.33 | 58.9380530973 | 5.65 | 10 | 5.5 | 642812 | 7.84114569 | DE |
| 52 | -0.77 | -7.89743589744 | 9.75 | 12.25 | 5.2 | 838711 | 7.52120503 | DE |
| 156 | -15.77 | -63.7171717172 | 24.75 | 27.75 | 5.2 | 507237 | 12.06130216 | DE |
| 260 | -0.77 | -7.89743589744 | 9.75 | 2374.65 | 5.2 | 810559 | 12.7606135 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 8.98 | 0.28 | 3.22 | 8.65 | 8.98 | 8.65 | 1459178 |
| 1738171800 | 8.7 | 0.5 | 6.10 | 8.2 | 8.7 | 8.2 | 3918041 |
| 1738085400 | 8.2 | -0.1 | -1.20 | 8.25 | 8.39 | 8.2 | 1097947 |
| 1737999000 | 8.3 | -0.2 | -2.35 | 8.15 | 8.3 | 8.15 | 557818 |
| 1737739800 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.15 | 259325 |
| 1737653400 | 8.65 | -0.33 | -3.67 | 8.65 | 8.75 | 8.6 | 404539 |
| 1737567000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.98 | 8.65 | 123485 |
| 1737480600 | 8.75 | -0.15 | -1.69 | 8.9 | 8.9 | 8.75 | 483278 |
| 1737394200 | 8.9 | -0.35 | -3.78 | 9.25 | 9.25 | 8.9 | 539077 |
| 1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.14 | 519267 |
| 1737048600 | 9.25 | -0.03 | -0.32 | 9.25 | 9.25 | 9.14 | 258042 |
| 1736962200 | 9.28 | 0.03 | 0.32 | 9.25 | 9.35 | 9.18 | 274345 |
| 1736875800 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.18 | 148652 |
| 1736789400 | 9.2 | -0.18 | -1.92 | 9.1 | 9.4 | 9.1 | 1002778 |
| 1736530200 | 9.38 | 0.13 | 1.41 | 9.25 | 9.38 | 9.1 | 490148 |
| 1736443800 | 9.25 | -0.13 | -1.39 | 9.25 | 9.25 | 9.19 | 311796 |
| 1736357400 | 9.38 | 0.13 | 1.41 | 9.25 | 9.48 | 9.25 | 494204 |
| 1736271000 | 9.25 | 0 | 0.00 | 9.25 | 9.48 | 9.25 | 210666 |
| 1736184600 | 9.25 | 0.05 | 0.54 | 9.2 | 9.41 | 9.2 | 149778 |
| 1735925400 | 9.2 | -0.1 | -1.08 | 8.95 | 9.3 | 8.95 | 325258 |
| 1735839000 | 9.3 | 0.6 | 6.90 | 8.8 | 9.3 | 8.8 | 229041 |
| 1735666200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 22738 |
| 1735579800 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 429383 |
| 1735320600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 159392 |
| 1735061400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 123846 |
| 1734975000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 31049 |
| 1734715800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 155488 |
| 1734629400 | 8.75 | -0.1 | -1.13 | 8.75 | 8.85 | 8.75 | 92411 |
| 1734543000 | 8.85 | -0.05 | -0.56 | 8.85 | 8.9 | 8.85 | 259974 |
| 1734456600 | 8.9 | -0.15 | -1.66 | 9.05 | 9.05 | 8.9 | 51690 |
| 1734370200 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.05 | 403211 |
| 1734111000 | 9.25 | 0.4 | 4.52 | 8.85 | 9.55 | 8.85 | 1642956 |
| 1734024600 | 8.85 | 0.5 | 5.99 | 8.35 | 8.9 | 8.35 | 1178566 |
| 1733938200 | 8.35 | 0.2 | 2.45 | 8.15 | 8.35 | 8.15 | 218557 |
| 1733851800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 375039 |
| 1733765400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 195859 |
| 1733506200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 143902 |
| 1733419800 | 8.15 | 0.11 | 1.37 | 8.15 | 8.15 | 8.15 | 49698 |
| 1733333400 | 8.0399999 | -0.11 | -1.35 | 8.15 | 8.15 | 8.0399999 | 74216 |
| 1733247000 | 8.15 | -0.53 | -6.11 | 8.25 | 8.25 | 8.15 | 193345 |
| 1733160600 | 8.68 | 0.18 | 2.12 | 8.5 | 8.68 | 8.15 | 429538 |
| 1732901400 | 8.5 | -0.2 | -2.30 | 8.6 | 8.6 | 8.5 | 291673 |
| 1732815000 | 8.7 | 0.45 | 5.45 | 8.45 | 8.7 | 8.45 | 285157 |
| 1732728600 | 8.25 | -0.65 | -7.30 | 8.35 | 8.5 | 8.25 | 370855 |
| 1732642200 | 8.9 | 0.7 | 8.54 | 8.2 | 8.9 | 8.2 | 792086 |
| 1732555800 | 8.2 | 0.35 | 4.46 | 7.85 | 8.2 | 7.85 | 375283 |
| 1732296600 | 7.85 | 0.1 | 1.29 | 7.75 | 7.85 | 7.75 | 252974 |
| 1732210200 | 7.75 | -0.45 | -5.49 | 8.2 | 8.2 | 7.65 | 733711 |
| 1732123800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 104731 |
| 1732037400 | 8.2 | 0.4 | 5.13 | 7.8 | 8.25 | 7.8 | 753322 |
| 1731951000 | 7.8 | 0.25 | 3.31 | 7.55 | 7.8 | 7.55 | 557817 |
| 1731691800 | 7.55 | -0.03 | -0.40 | 7.55 | 7.55 | 7.55 | 824528 |
| 1731605400 | 7.58 | -0.18 | -2.32 | 7.55 | 7.58 | 7.55 | 410896 |
| 1731519000 | 7.76 | 0.16 | 2.11 | 7.6 | 7.76 | 7.55 | 205496 |
| 1731432600 | 7.6 | -0.3 | -3.80 | 7.9 | 7.9 | 7.6 | 607143 |
| 1731346200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.85 | 608349 |
| 1731087000 | 7.9 | -0.75 | -8.67 | 8.65 | 8.65 | 7.9 | 1597494 |
| 1731000600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 85652 |
| 1730914200 | 8.65 | -0.13 | -1.48 | 8.5 | 8.65 | 8.5 | 403823 |
| 1730827800 | 8.78 | -0.4 | -4.36 | 9.1 | 9.1 | 8.45 | 1531695 |
| 1730741400 | 9.18 | -0.42 | -4.38 | 9.55 | 9.55 | 9.1 | 633547 |
| 1730482200 | 9.6 | -0.4 | -4.00 | 9.6 | 9.75 | 9.55 | 552527 |
| 1730395800 | 10 | 0.55 | 5.82 | 9.45 | 10 | 9.45 | 1349020 |
