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 | -0.15 | -4.16666666667 | 3.6 | 3.6 | 3.4 | 425650 | 3.50259505 | DE |
| 4 | -0.3 | -8 | 3.75 | 3.75 | 3.4 | 252821 | 3.56084867 | DE |
| 12 | 0 | 0 | 3.45 | 4.75 | 3.1 | 291533 | 3.75283874 | DE |
| 26 | -1.75 | -33.6538461538 | 5.2 | 5.2 | 2.95 | 243841 | 3.71981352 | DE |
| 52 | -0.3 | -8 | 3.75 | 5.5 | 2.95 | 268515 | 3.95527783 | DE |
| 156 | 0.35 | 11.2903225806 | 3.1 | 10.25 | 1.9 | 297557 | 4.49069958 | DE |
| 260 | 3.3725 | 4351.61290323 | 0.0775 | 10.25 | 0.0675 | 3580033 | 0.54167286 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.4 | 1037449 |
| 1732210200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 70300 |
| 1732123800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732037400 | 3.5 | -0.05 | -1.41 | 3.6 | 3.6 | 3.5 | 276367 |
| 1731951000 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 1169565 |
| 1731691800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 217 |
| 1731605400 | 3.6 | 0.1 | 2.86 | 3.55 | 3.6 | 3.55 | 508823 |
| 1731519000 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 1695 |
| 1731432600 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 8247 |
| 1731346200 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 114 |
| 1731087000 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 29575 |
| 1731000600 | 3.5 | -0.15 | -4.11 | 3.65 | 3.65 | 3.45 | 356332 |
| 1730914200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 150349 |
| 1730827800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.6 | 14116 |
| 1730741400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 300019 |
| 1730482200 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 725010 |
| 1730395800 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 241119 |
| 1730309400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 82976 |
| 1730223000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 53282 |
| 1730136600 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 283450 |
| 1729873800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 232 |
| 1729787400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 70190 |
| 1729701000 | 3.75 | 0.1 | 2.74 | 3.65 | 3.75 | 3.6 | 916269 |
| 1729614600 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 392643 |
| 1729528200 | 3.6 | 0.15 | 4.35 | 3.45 | 3.6 | 3.45 | 1568542 |
| 1729269000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 28869 |
| 1729182600 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 578876 |
| 1729096200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 287 |
| 1729009800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 71859 |
| 1728923400 | 3.55 | -0.1 | -2.74 | 3.7 | 3.7 | 3.55 | 477626 |
| 1728664200 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 50273 |
| 1728577800 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 60019 |
| 1728491400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.65 | 163070 |
| 1728405000 | 3.7 | -0.2 | -5.13 | 3.9 | 3.9 | 3.7 | 176220 |
| 1728318600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 164574 |
| 1728059400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 26038 |
| 1727973000 | 3.9 | -0.15 | -3.70 | 4 | 4.05 | 3.9 | 52826 |
| 1727886600 | 4.05 | 0 | 0.00 | 4 | 4.05 | 4 | 5073 |
| 1727800200 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 4.05 | 385607 |
| 1727713800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 14322 |
| 1727454600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 446413 |
| 1727368200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 138532 |
| 1727281800 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 153315 |
| 1727195400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 343706 |
| 1727109000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 238166 |
| 1726849800 | 4.5 | 0.15 | 3.45 | 4.35 | 4.75 | 4.35 | 1525635 |
| 1726763400 | 4.35 | 0.45 | 11.54 | 3.9 | 4.35 | 3.9 | 605483 |
| 1726677000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 4033 |
| 1726590600 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 73627 |
| 1726504200 | 3.85 | 0.2 | 5.48 | 3.65 | 3.85 | 3.65 | 863356 |
| 1726245000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 95726 |
| 1726158600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 130924 |
| 1726072200 | 3.55 | 0.4 | 12.70 | 3.1 | 3.55 | 3.1 | 1835623 |
| 1725985800 | 3.15 | -0.1 | -3.08 | 3.2 | 3.2 | 3.15 | 274263 |
| 1725899400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 289512 |
| 1725640200 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 215588 |
| 1725553800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 252 |
| 1725467400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.35 | 161965 |
| 1725381000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4984 |
| 1725294600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4503 |
| 1725035400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 18500 |
| 1724949000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 200000 |
| 1724862600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 46 |
| 1724776200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 182657 |
