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 |
|---|---|---|---|---|---|---|---|
| 1732122900 | 63.5 | -1.5 | -2.31 | 65.8 | 65.8 | 63.5 | 6239 |
| 1732036500 | 65 | 0.1 | 0.15 | 66 | 66 | 63.75 | 6553 |
| 1731950100 | 64.9 | -1.65 | -2.48 | 65.05 | 66.05 | 63.8 | 6593 |
| 1731690900 | 66.55 | -3.05 | -4.38 | 67.75 | 68.65 | 66.55 | 5779 |
| 1731604500 | 69.6 | 3.1 | 4.66 | 67.15 | 69.75 | 66.575 | 8525 |
| 1731518100 | 66.5 | -2.25 | -3.27 | 67.8 | 68.3 | 66.2 | 3879 |
| 1731431700 | 68.75 | -1.45 | -2.07 | 69 | 71.2 | 68.3 | 6474 |
| 1731345300 | 70.2 | 0.8 | 1.15 | 70.3 | 71.325 | 69.6 | 3167 |
| 1731086100 | 69.4 | -1.2 | -1.70 | 70.825 | 71.25 | 69.35 | 1857 |
| 1730999700 | 70.6 | 1.4 | 2.02 | 69.4 | 71.475 | 69.4 | 2832 |
| 1730913300 | 69.2 | -1 | -1.42 | 69.4 | 71.3 | 68.5 | 4888 |
| 1730826900 | 70.2 | -0.1 | -0.14 | 70.35 | 71 | 69.4 | 5715 |
| 1730740500 | 70.3 | -2.9 | -3.96 | 72.5 | 73.025 | 70.25 | 6634 |
| 1730481300 | 73.2 | 0.75 | 1.04 | 71.65 | 73.35 | 71.375 | 1550 |
| 1730394900 | 72.45 | 0.75 | 1.05 | 71.95 | 73.2 | 71.5 | 1709 |
| 1730308500 | 71.7 | -5.15 | -6.70 | 75.9 | 75.9 | 71.5 | 5618 |
| 1730222100 | 76.85 | -0.15 | -0.19 | 77.1 | 77.8 | 75.9 | 2456 |
| 1730135700 | 77 | -0.55 | -0.71 | 77.9 | 79.8 | 76.45 | 4955 |
| 1729872900 | 77.55 | 0.5 | 0.65 | 77.125 | 78.05 | 76.9 | 1909 |
| 1729786500 | 77.05 | -0.4 | -0.52 | 77.6 | 78.875 | 77.05 | 7587 |
| 1729700100 | 77.45 | -1.55 | -1.96 | 78.5 | 80.35 | 77.3 | 5728 |
| 1729613700 | 79 | 0.1 | 0.13 | 80.25 | 80.25 | 78.75 | 3872 |
| 1729527300 | 78.9 | -2.1 | -2.59 | 80.9 | 82.4 | 78.61868 | 5235 |
| 1729268100 | 81 | 4.3 | 5.61 | 77.4 | 81.175 | 77.4 | 11068 |
| 1729181700 | 76.7 | 1.05 | 1.39 | 76.2 | 78.35 | 76.2 | 5896 |
| 1729095300 | 75.65 | -1.45 | -1.88 | 73.05 | 76.95 | 72.8 | 8990 |
| 1729008900 | 77.09649 | -6.9 | -8.22 | 83.3 | 83.65 | 76.9 | 7806 |
| 1728922500 | 84 | 2.05 | 2.50 | 82.2 | 84 | 81.15 | 3675 |
| 1728663300 | 81.95 | -2.35 | -2.79 | 84 | 84.45 | 79.85 | 4709 |
| 1728576900 | 84.3 | 0.05 | 0.06 | 83.55 | 84.3 | 81.3 | 6561 |
| 1728490500 | 84.25 | -0.1 | -0.12 | 84.5 | 84.95 | 83.05 | 6417 |
| 1728404100 | 84.35 | -3.35 | -3.82 | 85.9 | 86.2 | 83.85 | 7971 |
| 1728317700 | 87.7 | -3.4 | -3.73 | 89.95 | 90.85 | 87.55 | 3628 |
| 1728058500 | 91.1 | 2.35 | 2.65 | 89.1 | 91.85 | 89.1 | 6534 |
| 1727972100 | 88.75 | 0.55 | 0.62 | 87.3 | 92.1 | 86.05 | 5095 |
| 1727885700 | 88.2 | 0.2 | 0.23 | 86.85 | 88.65 | 86.75 | 2649 |
| 1727799300 | 88 | -1.6 | -1.79 | 89.75 | 91.3 | 87.2 | 6875 |
| 1727712900 | 89.6 | -7.95 | -8.15 | 95.825 | 96.2 | 89.6 | 8552 |
| 1727453700 | 97.55 | 2.9 | 3.06 | 95.35 | 97.95 | 95.35 | 10770 |
| 1727367300 | 94.65 | 3.4 | 3.73 | 94.6 | 96.45 | 94 | 11218 |
| 1727280900 | 91.25 | 1.3 | 1.45 | 90.85 | 92.15 | 90.4 | 7950 |
| 1727194500 | 89.95 | -1.05 | -1.15 | 92.6 | 92.75 | 89.15 | 8140 |
| 1727108100 | 91 | -0.35 | -0.38 | 91.25 | 91.8 | 88.45 | 12561 |
| 1726848900 | 91.35 | -5.55 | -5.73 | 95.6 | 95.6 | 91.35 | 7569 |
| 1726762500 | 96.9 | 2.75 | 2.92 | 96.6 | 97.675 | 95.1991 | 7287 |
| 1726676100 | 94.15 | -1.5 | -1.57 | 95.95 | 95.95 | 92.15 | 6533 |
| 1726589700 | 95.65 | 2.4 | 2.57 | 94.15 | 96.95 | 93.8 | 3802 |
| 1726503300 | 93.25 | -7.75 | -7.67 | 99.8 | 100.1 | 91.7 | 9981 |
| 1726244100 | 101 | -1.8 | -1.75 | 103.2 | 103.6 | 99.6 | 2870 |
| 1726157700 | 102.8 | -0.9 | -0.87 | 107 | 107.6 | 102.8 | 2771 |
| 1726071300 | 103.7 | -1.6 | -1.52 | 106.9 | 107.3 | 101.5 | 5276 |
| 1725984900 | 105.3 | -0.8 | -0.75 | 106.2 | 108.6 | 104.8 | 3434 |
| 1725898500 | 106.1 | 2.5 | 2.41 | 105 | 109.1 | 104.2 | 3595 |
| 1725639300 | 103.6 | -0.5 | -0.48 | 104.8 | 106.55 | 103.6 | 4744 |
| 1725552900 | 104.1 | 0.6 | 0.58 | 103 | 104.8 | 102.7 | 6790 |
| 1725466500 | 103.5 | -4.5 | -4.17 | 105.3 | 105.3 | 101.6 | 10866 |
| 1725380100 | 108 | -1.1 | -1.01 | 108.8 | 110 | 107.5 | 9212 |
| 1725293700 | 109.1 | -3.3 | -2.94 | 112.1 | 112.1 | 109.1 | 4943 |
| 1725034500 | 112.4 | -0.5 | -0.44 | 112 | 114.2 | 110.8 | 13806 |
| 1724948100 | 112.9 | 6.2 | 5.81 | 105.9 | 112.9 | 105.6 | 6121 |
| 1724861700 | 106.7 | 1 | 0.95 | 107.2 | 108 | 106.7 | 2888 |
| 1724775300 | 105.7 | -1.3 | -1.21 | 107 | 108.3 | 105.5 | 1862 |
| 1724688900 | 107 | 0.1 | 0.09 | 106.6 | 107.4 | 105.4 | 2871 |
| 1724429700 | 106.9 | 0.8 | 0.75 | 106.1 | 107.1 | 104.1 | 6636 |
| 1724343300 | 106.1 | 0.5 | 0.47 | 105.9 | 106.8 | 105.15 | 5819 |
| 1724256900 | 105.6 | 2.9 | 2.82 | 103.1 | 105.6 | 102.7 | 6506 |
