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 | 2.43111831442 | 6.17 | 6.89 | 6 | 3287281 | 6.35278395 | DE |
| 4 | -0.92 | -12.7071823204 | 7.24 | 7.39 | 6 | 3780111 | 6.82700222 | DE |
| 12 | -2.02 | -24.2206235012 | 8.34 | 8.34 | 6 | 2813637 | 7.00132663 | DE |
| 26 | -2.88 | -31.3043478261 | 9.2 | 10.98 | 6 | 3069061 | 8.14425477 | DE |
| 52 | 0.07 | 1.12 | 6.25 | 13 | 5.67 | 4692837 | 9.02201525 | DE |
| 156 | -22.68 | -78.2068965517 | 29 | 40.75 | 5.67 | 4297091 | 13.85066487 | DE |
| 260 | -10.94 | -63.3835457706 | 17.26 | 43.9 | 5.67 | 4154300 | 18.88575751 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 6.21 | 0.04 | 0.65 | 6.2 | 6.41 | 6.2 | 1660180 |
| 1740763800 | 6.17 | -0.36 | -5.51 | 6.48 | 6.89 | 6.17 | 6330809 |
| 1740677400 | 6.53 | -0.01 | -0.15 | 6.54 | 6.82 | 6.49 | 3286919 |
| 1740591000 | 6.54 | 0.07 | 1.08 | 6.47 | 6.67 | 6.47 | 2958058 |
| 1740504600 | 6.47 | 0.02 | 0.31 | 6.17 | 6.54 | 6.17 | 2200437 |
| 1740418200 | 6.45 | 0.09 | 1.42 | 6.2 | 6.72 | 6.2 | 1637744 |
| 1740159000 | 6.36 | -0.21 | -3.20 | 6.73 | 6.73 | 6.36 | 1634394 |
| 1740072600 | 6.57 | -0.13 | -1.94 | 6.5 | 6.8 | 6.5 | 2114351 |
| 1739986200 | 6.7 | 0.08 | 1.21 | 6.86 | 6.86 | 6.55 | 1293167 |
| 1739899800 | 6.62 | -0.38 | -5.43 | 7.06 | 7.06 | 6.5 | 5867977 |
| 1739813400 | 7 | 0.2 | 2.94 | 7.1 | 7.1 | 6.69 | 1461720 |
| 1739554200 | 6.8 | -0.33 | -4.63 | 7 | 7 | 6.5199999 | 6909313 |
| 1739467800 | 7.13 | -0.09 | -1.25 | 7.26 | 7.3 | 7.01 | 3770489 |
| 1739381400 | 7.22 | -0.02 | -0.28 | 7.25 | 7.38 | 7.1 | 4133504 |
| 1739295000 | 7.24 | 0.19 | 2.70 | 7.05 | 7.24 | 6.9 | 8699615 |
| 1739208600 | 7.05 | 0.05 | 0.71 | 7.1 | 7.18 | 6.99 | 5618991 |
| 1738949400 | 7 | 0 | 0.00 | 7.18 | 7.18 | 6.94 | 3148681 |
| 1738863000 | 7 | -0.12 | -1.69 | 7.2 | 7.31 | 6.85 | 8122759 |
| 1738776600 | 7.12 | -0.14 | -1.93 | 7.35 | 7.39 | 7.12 | 4212320 |
| 1738690200 | 7.26 | 0.01 | 0.14 | 7.24 | 7.29 | 7.2 | 540788 |
| 1738603800 | 7.25 | 0.05 | 0.69 | 7.4 | 7.5 | 7.24 | 3492539 |
| 1738344600 | 7.2 | -0.14 | -1.91 | 7.48 | 7.48 | 7.03 | 3786000 |
| 1738258200 | 7.34 | 0.15 | 2.09 | 7.48 | 7.48 | 7.18 | 1801019 |
| 1738171800 | 7.19 | 0.07 | 0.98 | 7.29 | 7.35 | 7.08 | 1521284 |
| 1738085400 | 7.12 | -0.49 | -6.44 | 7.33 | 7.33 | 7.03 | 1610669 |
| 1737999000 | 7.61 | 0.41 | 5.69 | 7.2 | 7.61 | 7.02 | 1268594 |
| 1737739800 | 7.2 | 0.21 | 3.00 | 7.19 | 7.32 | 7.03 | 2841291 |
| 1737653400 | 6.99 | -0.23 | -3.19 | 7 | 7.15 | 6.85 | 2696382 |
| 1737567000 | 7.22 | 0.15 | 2.12 | 7.4 | 7.4 | 7 | 1030228 |
| 1737480600 | 7.07 | -0.07 | -0.98 | 7.06 | 7.23 | 7.05 | 960180 |
| 1737394200 | 7.14 | 0.07 | 0.99 | 7.15 | 7.21 | 7.06 | 613244 |
| 1737135000 | 7.07 | -0.16 | -2.21 | 7.4 | 7.4 | 7.01 | 1916969 |
| 1737048600 | 7.23 | 0.17 | 2.41 | 7.21 | 7.25 | 7 | 2191465 |
| 1736962200 | 7.06 | -0.22 | -3.02 | 7.39 | 7.39 | 7.01 | 1275890 |
| 1736875800 | 7.28 | 0.13 | 1.82 | 7.5 | 7.5 | 7.05 | 1256120 |
| 1736789400 | 7.15 | 0.24 | 3.47 | 6.9 | 7.18 | 6.85 | 1035384 |
| 1736530200 | 6.91 | -0.16 | -2.26 | 7.53 | 7.53 | 6.91 | 2305278 |
| 1736443800 | 7.07 | -0.09 | -1.26 | 7.18 | 7.34 | 7 | 2143291 |
| 1736357400 | 7.16 | -0.28 | -3.76 | 7.42 | 7.42 | 6.95 | 2744005 |
| 1736271000 | 7.44 | -0.01 | -0.13 | 7.7 | 7.7 | 7.19 | 2075019 |
| 1736184600 | 7.45 | 0.39 | 5.52 | 7.15 | 7.45 | 7 | 3225829 |
| 1735925400 | 7.06 | -0.42 | -5.61 | 8 | 8 | 7.06 | 3022142 |
| 1735839000 | 7.48 | 0.56 | 8.09 | 6.99 | 7.57 | 6.93 | 2629927 |
| 1735666200 | 6.92 | 0.12 | 1.76 | 7 | 7 | 6.83 | 831183 |
| 1735579800 | 6.8 | 0.15 | 2.26 | 6.7 | 6.8 | 6.62 | 2469036 |
| 1735320600 | 6.65 | -0.34 | -4.86 | 6.98 | 7.07 | 6.65 | 1854048 |
| 1735061400 | 6.99 | 0.27 | 4.02 | 6.8 | 6.99 | 6.65 | 1795240 |
| 1734975000 | 6.72 | -0.06 | -0.88 | 6.5199999 | 6.76 | 6.5199999 | 1873484 |
| 1734715800 | 6.78 | -0.06 | -0.88 | 6.8 | 6.84 | 6.58 | 4249261 |
| 1734629400 | 6.84 | -0.06 | -0.87 | 6.86 | 6.9 | 6.59 | 4040667 |
| 1734543000 | 6.9 | -0.1 | -1.43 | 7 | 7.23 | 6.84 | 3010066 |
| 1734456600 | 7 | -0.4 | -5.41 | 7.41 | 7.41 | 7 | 2552765 |
| 1734370200 | 7.4 | 0.22 | 3.06 | 7.85 | 7.85 | 7.13 | 4274116 |
| 1734111000 | 7.18 | -0.62 | -7.95 | 7.86 | 7.86 | 7.18 | 5048014 |
| 1734024600 | 7.8 | -0.2 | -2.50 | 7.5 | 7.96 | 7.5 | 873724 |
| 1733938200 | 8 | 0.3 | 3.90 | 8.19 | 8.19 | 7.63 | 2181680 |
| 1733851800 | 7.7 | -0.3 | -3.75 | 8.34 | 8.34 | 7.7 | 2279066 |
| 1733765400 | 8 | -0.13 | -1.60 | 8.1199999 | 8.24 | 7.99 | 3247774 |
| 1733506200 | 8.13 | 0.18 | 2.26 | 7.9 | 8.46 | 7.9 | 3624906 |
| 1733419800 | 7.95 | 0.02 | 0.25 | 7.86 | 7.95 | 7.86 | 995516 |
| 1733333400 | 7.93 | 0.28 | 3.66 | 7.3 | 8.44 | 7.3 | 3358872 |
