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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741022100 | 29.25 | 0.58 | 2.02 | 28.88 | 29.71 | 28.39 | 35176 |
| 1740762900 | 28.67 | -0.58 | -1.98 | 28.33 | 29 | 28.17 | 33931 |
| 1740676500 | 29.25 | -1.15 | -3.78 | 29.805 | 30.06 | 29.05 | 41857 |
| 1740590100 | 30.4 | 1.2 | 4.11 | 29.26 | 30.56 | 29.26 | 58330 |
| 1740503700 | 29.2 | -0.48 | -1.62 | 29.2 | 29.75 | 29.09 | 15605 |
| 1740417300 | 29.68 | 0.91 | 3.16 | 29.6 | 29.84 | 29.1 | 18696 |
| 1740158100 | 28.77 | 0.29 | 1.02 | 29.02 | 29.17 | 28.55 | 20143 |
| 1740071700 | 28.48 | -0.14 | -0.49 | 27.99 | 29.13 | 27.9 | 63712 |
| 1739985300 | 28.62 | -1.69 | -5.58 | 30.27 | 30.38 | 28.32 | 59045 |
| 1739898900 | 30.31 | 0.3 | 1.00 | 30.09 | 30.635 | 29.81 | 37622 |
| 1739812500 | 30.01 | 0.07 | 0.23 | 29.75 | 30.555 | 29.62 | 21139 |
| 1739553300 | 29.94 | 0.06 | 0.20 | 29.6 | 30.46 | 29.39 | 101876 |
| 1739466900 | 29.88 | 1.15 | 4.00 | 29.3 | 30.8 | 29.3 | 173579 |
| 1739380500 | 28.73 | 0.58 | 2.06 | 27.67 | 28.73 | 27.6 | 37126 |
| 1739294100 | 28.15 | 0.56 | 2.03 | 27.48 | 28.17 | 27.43 | 25933 |
| 1739207700 | 27.59 | 0 | 0.00 | 27.92 | 28.33 | 27.59 | 57846 |
| 1738948500 | 27.59 | -0.28 | -1.00 | 28.29 | 29.02 | 27.59 | 85123 |
| 1738862100 | 27.87 | 1.85 | 7.11 | 26.21 | 27.87 | 26.21 | 50694 |
| 1738775700 | 26.02 | -0.3 | -1.14 | 26.14 | 26.14 | 25.22 | 23245 |
| 1738689300 | 26.32 | 0.34 | 1.31 | 25.93 | 26.52 | 25.69 | 11450 |
| 1738602900 | 25.98 | -0.28 | -1.07 | 25.29 | 25.98 | 25.01 | 20002 |
| 1738343700 | 26.26 | -0.25 | -0.94 | 26.4 | 26.74 | 26.26 | 19108 |
| 1738257300 | 26.51 | 1 | 3.92 | 25.8 | 26.65 | 25.75 | 62407 |
| 1738170900 | 25.51 | 0.1 | 0.39 | 25.39 | 25.84 | 25.11 | 16352 |
| 1738084500 | 25.41 | 0.12 | 0.47 | 25.19 | 25.7 | 25.16 | 20465 |
| 1737998100 | 25.29 | -0.2 | -0.78 | 25.07 | 25.58 | 25.07 | 9813 |
| 1737738900 | 25.49 | 0.5 | 2.00 | 25.51 | 26.16 | 25.27 | 24499 |
| 1737652500 | 24.99 | -0.01 | -0.04 | 25.1 | 25.54 | 24.99 | 17401 |
| 1737566100 | 25 | -0.73 | -2.84 | 25.6 | 25.62 | 24.59 | 42456 |
| 1737479700 | 25.73 | -0.05 | -0.19 | 25.68 | 25.85 | 25.09 | 32985 |
| 1737393300 | 25.78 | 1.25 | 5.10 | 24.44 | 26.74 | 23.99 | 100970 |
| 1737134100 | 24.53 | 0.48 | 2.00 | 24.54 | 24.695 | 24 | 34392 |
| 1737047700 | 24.05 | 0.49 | 2.08 | 23.9 | 24.15 | 23.705 | 23332 |
| 1736961300 | 23.56 | 0.98 | 4.34 | 23.15 | 24.05 | 22.96 | 43268 |
| 1736874900 | 22.58 | 0.11 | 0.49 | 23 | 23.1 | 22.58 | 24449 |
| 1736788500 | 22.47 | -0.05 | -0.22 | 22.47 | 22.67 | 22.21 | 20786 |
| 1736529300 | 22.52 | -0.59 | -2.55 | 22.87 | 23.15 | 22.31 | 34813 |
| 1736442900 | 23.11 | -0.41 | -1.74 | 23.43 | 23.5 | 22.99 | 16471 |
| 1736356500 | 23.52 | -0.68 | -2.81 | 24.02 | 24.205 | 23.27 | 39787 |
| 1736270100 | 24.2 | -0.29 | -1.18 | 24.41 | 25.04 | 23.99 | 25449 |
| 1736183700 | 24.49 | 1.19 | 5.11 | 23.7 | 24.795 | 23.62 | 31305 |
| 1735924500 | 23.3 | -0.31 | -1.31 | 23.47 | 23.55 | 23.255 | 12530 |
| 1735838100 | 23.61 | 0.03 | 0.13 | 23.76 | 23.95 | 23.2 | 14159 |
| 1735751700 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1735665300 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1735578900 | 23.58 | 0.09 | 0.38 | 23.4 | 23.58 | 23.36 | 6165 |
| 1735319700 | 23.49 | 0.13 | 0.56 | 23.3 | 23.63 | 23.28 | 7577 |
| 1735233300 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1735146900 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1735060500 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1734974100 | 23.36 | -0.06 | -0.26 | 23.38 | 23.435 | 22.98 | 8213 |
| 1734714900 | 23.42 | 0.06 | 0.26 | 23.11 | 23.47 | 22.96 | 25933 |
| 1734628500 | 23.36 | -0.53 | -2.22 | 23.51 | 23.69 | 23.36 | 16022 |
| 1734542100 | 23.89 | -0.07 | -0.29 | 23.89 | 23.97 | 23.61 | 13808 |
| 1734455700 | 23.96 | -0.25 | -1.03 | 24.13 | 24.45 | 23.93 | 28684 |
| 1734369300 | 24.21 | -1.32 | -5.17 | 25.35 | 25.36 | 24.01 | 71025 |
| 1734110100 | 25.53 | -0.83 | -3.15 | 26.29 | 26.29 | 25.51 | 25783 |
| 1734023700 | 26.36 | 0.24 | 0.92 | 26.42 | 26.49 | 26.14 | 29482 |
| 1733937300 | 26.12 | -0.43 | -1.62 | 26.32 | 26.47 | 26.04 | 9976 |
| 1733850900 | 26.55 | 0.17 | 0.64 | 26.11 | 26.64 | 26.11 | 15181 |
| 1733764500 | 26.38 | 0.54 | 2.09 | 26.22 | 26.75 | 26.12 | 19624 |
| 1733505300 | 25.84 | 0.66 | 2.62 | 25.3 | 25.92 | 25.24 | 22027 |
| 1733418900 | 25.18 | -0.59 | -2.29 | 25.66 | 25.715 | 25.17 | 28312 |
| 1733332500 | 25.77 | -0.63 | -2.39 | 26.44 | 26.55 | 25.54 | 46080 |
