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 | 0.05 | 1.28205128205 | 3.9 | 4.05 | 3.9 | 227128 | 3.90908531 | DE |
| 4 | 0.7 | 21.5384615385 | 3.25 | 4.05 | 3.24 | 572407 | 3.59690026 | DE |
| 12 | -0.3 | -7.05882352941 | 4.25 | 4.25 | 3.15 | 308867 | 3.49387146 | DE |
| 26 | -1.425 | -26.511627907 | 5.375 | 5.625 | 3.15 | 376261 | 4.58619127 | DE |
| 52 | -1.875 | -32.1888412017 | 5.825 | 6.175 | 3.15 | 221776 | 4.75476755 | DE |
| 156 | -3.675 | -48.1967213115 | 7.625 | 10.2 | 3.15 | 111211 | 5.73970585 | DE |
| 260 | -1.425 | -26.511627907 | 5.375 | 10.2 | 3.15 | 120769 | 6.38811665 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.9 | 206348 |
| 1738344600 | 3.9 | -0.05 | -1.27 | 3.95 | 4 | 3.9 | 870360 |
| 1738258200 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 5 |
| 1738171800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 606 |
| 1738085400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 58322 |
| 1737999000 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 770125 |
| 1737739800 | 4 | 0.2 | 5.26 | 3.8 | 4 | 3.8 | 2358161 |
| 1737653400 | 3.8 | 0 | 0.00 | 3.8 | 3.94 | 3.8 | 440000 |
| 1737567000 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 530000 |
| 1737480600 | 3.65 | -0.03 | -0.82 | 3.6 | 3.7 | 3.6 | 467602 |
| 1737394200 | 3.68 | 0.08 | 2.22 | 3.6 | 3.68 | 3.6 | 104016 |
| 1737135000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1187 |
| 1737048600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 115575 |
| 1736962200 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 0 |
| 1736875800 | 3.58 | 0.23 | 6.87 | 3.35 | 3.58 | 3.35 | 400037 |
| 1736789400 | 3.35 | 0.1 | 3.08 | 3.25 | 3.35 | 3.25 | 155274 |
| 1736530200 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 10000 |
| 1736443800 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 515 |
| 1736357400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.24 | 4960000 |
| 1736271000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736184600 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 1284198 |
| 1735925400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 237000 |
| 1735839000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.19 | 17572 |
| 1735666200 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 27000 |
| 1735579800 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 69931 |
| 1735320600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1402 |
| 1735061400 | 3.25 | -0.05 | -1.52 | 3.25 | 3.25 | 3.25 | 35 |
| 1734975000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 563 |
| 1734715800 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.23 | 130 |
| 1734629400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734543000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2408 |
| 1734456600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 100000 |
| 1734370200 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.15 | 1560981 |
| 1734111000 | 3.15 | -0.35 | -10.00 | 3.5 | 3.5 | 3.15 | 1749205 |
| 1734024600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733938200 | 3.5 | 0.25 | 7.69 | 3.5 | 3.5 | 3.5 | 6181 |
| 1733851800 | 3.25 | -0.5 | -13.33 | 3.75 | 3.75 | 3.25 | 368734 |
| 1733765400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 250 |
| 1733506200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 74 |
| 1733419800 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 148655 |
| 1733333400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.8 | 17512 |
| 1733247000 | 3.85 | -0.4 | -9.41 | 4.25 | 4.25 | 3.75 | 275183 |
| 1733160600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 0 |
| 1732901400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 4225 |
| 1732815000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 0 |
| 1732728600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 0 |
| 1732642200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 84397 |
| 1732555800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 0 |
| 1732296600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 0 |
| 1732210200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 31352 |
| 1732123800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 6072 |
| 1732037400 | 4.25 | 0.25 | 6.25 | 4.25 | 4.25 | 4.25 | 15909 |
| 1731951000 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 118304 |
| 1731691800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731605400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 30000 |
| 1731519000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731432600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731346200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731087000 | 4.25 | 0.23 | 5.72 | 4.25 | 4.25 | 4.25 | 78458 |
| 1731000600 | 4.0199999 | 0.02 | 0.50 | 4.25 | 4.25 | 4.0199999 | 32329 |
| 1730914200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 28036 |
| 1730827800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1594 |
| 1730741400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10000 |
