Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 5.55555555556 | 2.7 | 3.35 | 2.625 | 10886430 | 2.89664024 | DE |
| 4 | -1.2 | -29.6296296296 | 4.05 | 4.05 | 2.625 | 4676196 | 3.02094546 | DE |
| 12 | -1.55 | -35.2272727273 | 4.4 | 5.8 | 2.625 | 4025760 | 3.98817364 | DE |
| 26 | 0.925 | 48.0519480519 | 1.925 | 5.8 | 1.525 | 4173095 | 3.30530809 | DE |
| 52 | -3.45 | -54.7619047619 | 6.3 | 7.65 | 1.075 | 4424356 | 3.21658978 | DE |
| 156 | -34.15 | -92.2972972973 | 37 | 51 | 1.075 | 2545860 | 5.96605155 | DE |
| 260 | -181.15 | -98.4510869565 | 184 | 195 | 1.075 | 1810525 | 14.12424606 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.85 | -0.1 | -3.39 | 2.9 | 2.95 | 2.85 | 2684036 |
| 1732210200 | 2.95 | 0.28 | 10.28 | 2.75 | 3.35 | 2.75 | 40674234 |
| 1732123800 | 2.675 | -0.23 | -7.76 | 3 | 3.1 | 2.625 | 9142252 |
| 1732037400 | 2.9 | 0.25 | 9.43 | 2.65 | 3 | 2.65 | 3909442 |
| 1731951000 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 366779 |
| 1731691800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 339445 |
| 1731605400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 816442 |
| 1731519000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 243887 |
| 1731432600 | 2.65 | -0.03 | -0.93 | 2.675 | 2.675 | 2.65 | 1078849 |
| 1731346200 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.675 | 1431858 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 640215 |
| 1731000600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 129787 |
| 1730914200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 1316748 |
| 1730827800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.7 | 1540809 |
| 1730741400 | 2.8 | -0.2 | -6.67 | 3 | 3 | 2.75 | 2724588 |
| 1730482200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 949623 |
| 1730395800 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.85 | 4652434 |
| 1730309400 | 2.9 | -0.57 | -16.43 | 3.35 | 3.4 | 2.9 | 4646432 |
| 1730223000 | 3.47 | -0.33 | -8.68 | 3.9 | 3.9 | 3.25 | 14312217 |
| 1730136600 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.75 | 3299605 |
| 1729873800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 1308264 |
| 1729787400 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 3.85 | 4468073 |
| 1729701000 | 4.05 | -0.55 | -11.96 | 4.6 | 4.6 | 4.05 | 4126746 |
| 1729614600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 113510 |
| 1729528200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 728136 |
| 1729269000 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.55 | 998180 |
| 1729182600 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 911177 |
| 1729096200 | 4.55 | -0.15 | -3.19 | 4.7 | 4.7 | 4.55 | 508555 |
| 1729009800 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.7 | 1118010 |
| 1728923400 | 4.9 | 0.2 | 4.26 | 4.7 | 5.05 | 4.7 | 4767370 |
| 1728664200 | 4.7 | 0.4 | 9.30 | 4.3 | 4.7 | 4.3 | 1228729 |
| 1728577800 | 4.3 | 0.2 | 4.88 | 4.1 | 4.3 | 4.1 | 1663919 |
| 1728491400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 352704 |
| 1728405000 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 886968 |
| 1728318600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 491645 |
| 1728059400 | 4.2 | -0.25 | -5.62 | 4.45 | 4.45 | 4.2 | 1701130 |
| 1727973000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 762928 |
| 1727886600 | 4.45 | 0.05 | 1.14 | 4.4 | 4.45 | 4.4 | 775940 |
| 1727800200 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.4 | 1240607 |
| 1727713800 | 4.55 | -0.25 | -5.21 | 4.8 | 4.8 | 4.55 | 2521609 |
| 1727454600 | 4.8 | 0.05 | 1.05 | 4.85 | 4.95 | 4.75 | 3054214 |
| 1727368200 | 4.75 | 0.85 | 21.79 | 3.9 | 4.75 | 3.9 | 6934658 |
| 1727281800 | 3.9 | 0.3 | 8.33 | 3.85 | 4.1 | 3.8 | 6408521 |
| 1727195400 | 3.6 | 0.15 | 4.35 | 3.45 | 3.7 | 3.45 | 3325380 |
| 1727109000 | 3.45 | -0.25 | -6.76 | 3.7 | 3.7 | 3.45 | 4644132 |
| 1726849800 | 3.7 | -0.3 | -7.50 | 4.15 | 4.15 | 3.7 | 4704541 |
| 1726763400 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 1472783 |
| 1726677000 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 1015863 |
| 1726590600 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 1959032 |
| 1726504200 | 4.3 | -0.15 | -3.37 | 4.45 | 4.45 | 4.3 | 1511300 |
| 1726245000 | 4.45 | 0.3 | 7.23 | 4.15 | 4.5 | 4.15 | 5105787 |
| 1726158600 | 4.15 | -0.3 | -6.74 | 4.45 | 4.45 | 3.95 | 6362434 |
| 1726072200 | 4.45 | -0.4 | -8.25 | 4.85 | 4.85 | 4.45 | 3561007 |
| 1725985800 | 4.85 | -0.25 | -4.90 | 5.1 | 5.1 | 4.85 | 1825860 |
| 1725899400 | 5.1 | -0.1 | -1.92 | 5.25 | 5.4 | 5.1 | 3960327 |
| 1725640200 | 5.2 | 0.35 | 7.22 | 4.85 | 5.35 | 4.85 | 5110216 |
| 1725553800 | 4.85 | 0.35 | 7.78 | 4.5 | 4.85 | 4.5 | 2379081 |
| 1725467400 | 4.5 | -0.8 | -15.09 | 5.35 | 5.35 | 4.5 | 19860003 |
| 1725381000 | 5.3 | -0.04 | -0.75 | 5.45 | 5.8 | 5.2 | 13537604 |
| 1725294600 | 5.34 | 0.34 | 6.80 | 5.15 | 5.45 | 4.9 | 9178730 |
| 1725035400 | 5 | 0.6 | 13.64 | 4.4 | 5.15 | 4.4 | 9835393 |
| 1724949000 | 4.4 | 0.15 | 3.53 | 4.3 | 4.5 | 4.3 | 3313253 |
| 1724862600 | 4.25 | 0.15 | 3.66 | 4.1 | 4.4 | 4.1 | 3482166 |
| 1724776200 | 4.1 | 0.3 | 7.89 | 4.15 | 4.3 | 4 | 6390184 |
| 1724430600 | 3.8 | 0.35 | 10.14 | 3.5 | 3.8 | 3.5 | 5202074 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
