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 | -0.75 | -8.47457627119 | 8.85 | 9.25 | 7.75 | 903282 | 8.58279172 | DE |
| 4 | 1.4 | 20.8955223881 | 6.7 | 11.75 | 6.7 | 1878155 | 9.08467367 | DE |
| 12 | 4.05 | 100 | 4.05 | 11.75 | 3.95 | 1565785 | 6.88354664 | DE |
| 26 | 4.95 | 157.142857143 | 3.15 | 11.75 | 2.9 | 1349048 | 5.51467825 | DE |
| 52 | 0.85 | 11.724137931 | 7.25 | 11.75 | 2.9 | 1265488 | 4.73006313 | DE |
| 156 | -101.9 | -92.6363636364 | 110 | 110 | 2.9 | 752026 | 6.18073347 | DE |
| 260 | -84.4 | -91.2432432432 | 92.5 | 250 | 2.9 | 464580 | 10.81600847 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.75 | 603559 |
| 1737048600 | 8 | -0.8 | -9.09 | 8.6 | 8.6 | 8 | 1287765 |
| 1736962200 | 8.8 | 0.15 | 1.73 | 8.65 | 8.8 | 8.45 | 692864 |
| 1736875800 | 8.65 | -0.6 | -6.49 | 9.25 | 9.25 | 8.65 | 662996 |
| 1736789400 | 9.25 | 0.15 | 1.65 | 8.85 | 9.25 | 8.35 | 1269225 |
| 1736530200 | 9.1 | -0.16 | -1.73 | 9.25 | 9.25 | 8.75 | 995525 |
| 1736443800 | 9.26 | 1.01 | 12.24 | 8.25 | 9.26 | 8.25 | 2761961 |
| 1736357400 | 8.25 | -1.25 | -13.16 | 9.5 | 9.5 | 8.15 | 3719031 |
| 1736271000 | 9.5 | -0.7 | -6.86 | 10.2 | 10.2 | 9.25 | 3683384 |
| 1736184600 | 10.2 | 0.05 | 0.49 | 10.25 | 11.75 | 9.65 | 7230801 |
| 1735925400 | 10.15 | 2 | 24.54 | 8.15 | 10.15 | 7.75 | 3338239 |
| 1735839000 | 8.15 | 1.1 | 15.60 | 7.05 | 8.4 | 7.05 | 3130450 |
| 1735666200 | 7.05 | 0.1 | 1.44 | 6.95 | 7.05 | 6.95 | 320305 |
| 1735579800 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.85 | 953846 |
| 1735320600 | 7 | 0 | 0.00 | 7 | 7 | 6.82 | 152675 |
| 1735061400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 211764 |
| 1734975000 | 7 | 0.3 | 4.48 | 6.7 | 7 | 6.7 | 914240 |
| 1734715800 | 6.7 | 0.15 | 2.29 | 6.55 | 7.1 | 6.55 | 1857901 |
| 1734629400 | 6.55 | -0.05 | -0.76 | 6.6 | 6.65 | 6.55 | 382532 |
| 1734543000 | 6.6 | -0.2 | -2.94 | 6.8 | 6.8 | 6.6 | 901489 |
| 1734456600 | 6.8 | 0.2 | 3.03 | 6.6 | 7 | 6.6 | 2667681 |
| 1734370200 | 6.6 | 0.15 | 2.33 | 6.45 | 6.6 | 6.35 | 820306 |
| 1734111000 | 6.45 | -0.65 | -9.15 | 6.9 | 7.25 | 6.25 | 5063736 |
| 1734024600 | 7.1 | 0.3 | 4.41 | 6.8 | 7.1 | 6.8 | 2174054 |
| 1733938200 | 6.8 | 0.75 | 12.40 | 6.05 | 6.8 | 6.05 | 2286498 |
| 1733851800 | 6.05 | -0.05 | -0.82 | 6.1 | 6.6 | 6.05 | 3191001 |
| 1733765400 | 6.1 | 0.8 | 15.09 | 5.3 | 6.1 | 5.3 | 3034992 |
| 1733506200 | 5.3 | -0.15 | -2.75 | 5.45 | 5.5 | 5.25 | 1697821 |
| 1733419800 | 5.45 | -0.4 | -6.84 | 5.85 | 5.85 | 5.3 | 5723063 |
| 1733333400 | 5.85 | 1.65 | 39.29 | 4.2 | 6.9 | 4.2 | 16085722 |
| 1733247000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 75345 |
| 1733160600 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 96441 |
| 1732901400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 119235 |
| 1732815000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 20316 |
| 1732728600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.2 | 47565 |
| 1732642200 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 175724 |
| 1732555800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 130045 |
| 1732296600 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 304519 |
| 1732210200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.15 | 411078 |
| 1732123800 | 4.25 | 0.08 | 1.80 | 4.175 | 4.25 | 4.15 | 368577 |
| 1732037400 | 4.175 | -0.43 | -9.24 | 4.6 | 4.6 | 4.15 | 1229529 |
| 1731951000 | 4.6 | 0.3 | 6.98 | 4.3 | 4.6 | 4.3 | 870439 |
| 1731691800 | 4.3 | 0.15 | 3.61 | 4.15 | 4.3 | 4.15 | 229610 |
| 1731605400 | 4.15 | 0.15 | 3.75 | 4 | 4.15 | 4 | 636266 |
| 1731519000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 619036 |
| 1731432600 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 4.05 | 347209 |
| 1731346200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 765490 |
| 1731087000 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 835332 |
| 1731000600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.3 | 4.05 | 457465 |
| 1730914200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 290011 |
| 1730827800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 95 |
| 1730741400 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 245982 |
| 1730482200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 322002 |
| 1730395800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 200776 |
| 1730309400 | 4.2 | -0.1 | -2.33 | 4.25 | 4.25 | 4.05 | 1723799 |
| 1730223000 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 906945 |
| 1730136600 | 4.25 | 0.15 | 3.66 | 4.05 | 4.25 | 4.03 | 1266726 |
| 1729873800 | 4.1 | 0.1 | 2.50 | 4 | 4.15 | 4 | 1150295 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 241461 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 85113 |
| 1729614600 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.85 | 1682654 |
| 1729528200 | 4.05 | -0.15 | -3.57 | 4.2 | 4.2 | 4.05 | 617392 |
