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 | 4.75 | 7.66129032258 | 62 | 68.5 | 55.5 | 136483 | 61.68177449 | DE |
| 4 | -4.75 | -6.64335664336 | 71.5 | 72 | 55.5 | 123246 | 64.13409243 | DE |
| 12 | 15.25 | 29.6116504854 | 51.5 | 94.6 | 45 | 187881 | 72.65647624 | DE |
| 26 | 3.75 | 5.95238095238 | 63 | 94.6 | 39.32 | 137152 | 64.32339699 | DE |
| 52 | -16.75 | -20.0598802395 | 83.5 | 115.5 | 0.655 | 179540 | 76.35232896 | DE |
| 156 | -59.75 | -47.233201581 | 126.5 | 134 | 0.655 | 165540 | 63.23981677 | DE |
| 260 | 62 | 1305.26315789 | 4.75 | 15800 | 0.655 | 220714 | 90.13807006 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 66.75 | 3.25 | 5.12 | 63.5 | 68.5 | 63.5 | 100950 |
| 1737044940 | 63.5 | 0.5 | 0.79 | 63 | 65 | 62 | 105571 |
| 1736955300 | 63 | 1.5 | 2.44 | 61.5 | 65 | 59.5 | 158293 |
| 1736869080 | 61.5 | 3 | 5.13 | 58.5 | 65 | 55.5 | 44729 |
| 1736782500 | 58.5 | -4.5 | -7.14 | 63 | 63.5 | 57 | 196727 |
| 1736524020 | 63 | 1 | 1.61 | 62 | 66 | 61 | 177097 |
| 1736439600 | 62 | -3 | -4.62 | 64.5 | 66 | 61 | 64438 |
| 1736353620 | 65 | -0.5 | -0.76 | 65.5 | 68 | 62 | 14801 |
| 1736264400 | 65.5 | -3 | -4.38 | 68.5 | 70.5 | 62 | 59598 |
| 1736180880 | 68.5 | 1 | 1.48 | 67.5 | 69.5 | 66 | 49640 |
| 1735918500 | 67.5 | 0.5 | 0.75 | 67 | 68.241 | 64.45 | 67859 |
| 1735832160 | 67 | 7 | 11.67 | 64 | 68.5 | 64 | 158117 |
| 1735662660 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735576260 | 60 | -8 | -11.76 | 68 | 68 | 58 | 165893 |
| 1735313700 | 68 | 1 | 1.49 | 67.5 | 72 | 65.5 | 112932 |
| 1735057680 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734971280 | 67 | 1 | 1.52 | 66 | 70 | 65.25 | 185177 |
| 1734712200 | 66 | -5.5 | -7.69 | 71.5 | 71.5 | 64 | 287823 |
| 1734622440 | 71.5 | -2.5 | -3.38 | 74 | 76.5 | 70 | 106210 |
| 1734536340 | 74 | -3 | -3.90 | 76.5 | 77 | 72.5 | 25983 |
| 1734449880 | 77 | -5.5 | -6.67 | 82.5 | 85 | 75 | 127668 |
| 1734366420 | 82.5 | -1 | -1.20 | 84 | 84.6 | 80 | 115335 |
| 1734104460 | 83.5 | 0.1 | 0.12 | 85.5 | 87 | 81 | 106599 |
| 1734020880 | 83.4 | 4.4 | 5.57 | 80 | 87 | 78.25 | 138023 |
| 1733931060 | 79 | 2 | 2.60 | 77.5 | 80 | 75 | 270255 |
| 1733848080 | 77 | -8.5 | -9.94 | 84 | 85 | 75.252 | 123961 |
| 1733761860 | 85.5 | -4 | -4.47 | 89 | 92 | 81.22 | 128638 |
| 1733495700 | 89.5 | -2.5 | -2.72 | 92 | 93.5 | 87 | 97060 |
| 1733416140 | 92 | 3.5 | 3.95 | 89.5 | 93.8 | 87.54 | 206560 |
| 1733326500 | 88.5 | 5.5 | 6.63 | 83 | 90 | 81.25 | 181465 |
| 1733239800 | 83 | 0 | 0.00 | 83 | 84.9 | 82.2 | 142120 |
| 1733156940 | 83 | -2.5 | -2.92 | 84.5 | 86.5 | 81 | 86520 |
| 1732897620 | 85.5 | 4.5 | 5.56 | 81 | 88 | 80.66 | 102642 |
| 1732808160 | 81 | 0 | 0.00 | 80 | 82 | 78.5 | 58105 |
| 1732721820 | 81 | 4.5 | 5.88 | 76.5 | 83.5 | 73.5 | 173733 |
| 1732638480 | 76.5 | -1 | -1.29 | 77.5 | 78.5 | 73.5 | 99517 |
| 1732548840 | 77.5 | 9 | 13.14 | 70.5 | 87 | 70.5 | 580400 |
| 1732289460 | 68.5 | 1 | 1.48 | 68.5 | 70.945 | 67 | 149919 |
| 1732203480 | 67.5 | -3 | -4.26 | 71.5 | 72.75 | 65 | 450559 |
| 1732120140 | 70.5 | 2.98 | 4.41 | 68.5 | 70.5 | 65 | 202575 |
| 1732033620 | 67.52 | -6.48 | -8.76 | 74 | 77 | 65.25 | 322433 |
| 1731947580 | 74 | 2 | 2.78 | 72 | 76.95 | 71 | 204283 |
| 1731688080 | 72 | -2 | -2.70 | 74 | 74 | 68.02 | 100154 |
| 1731598260 | 74 | -8 | -9.76 | 83 | 83.47 | 73 | 221651 |
| 1731511920 | 82 | 3 | 3.80 | 80.5 | 85 | 73.02 | 422700 |
| 1731428820 | 79 | -7 | -8.14 | 89.5 | 94.6 | 78.66 | 588260 |
| 1731342540 | 86 | 17.5 | 25.55 | 69.5 | 89.95 | 69.5 | 1110371 |
| 1731083160 | 68.5 | 4.5 | 7.03 | 64.5 | 70 | 63.5 | 298406 |
| 1730993820 | 64 | 13.5 | 26.73 | 54 | 67 | 52.5 | 299129 |
| 1730910480 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730824080 | 50.5 | 1.5 | 3.06 | 50.5 | 52.5 | 49 | 73533 |
| 1730737740 | 49 | -2 | -3.92 | 51 | 52.5 | 49 | 30348 |
| 1730475300 | 51 | 1.05 | 2.10 | 51 | 52.5 | 49.5 | 36804 |
| 1730388900 | 49.95241 | -0.55 | -1.08 | 50.5 | 53.8 | 49.95241 | 125151 |
| 1730305440 | 50.5 | -0.5 | -0.98 | 51 | 52.5 | 47 | 80672 |
| 1730193840 | 51 | 2.5 | 5.15 | 48.5 | 53.4333 | 47 | 338080 |
| 1730132940 | 48.5 | -1.73 | -3.43 | 48.5 | 50 | 45 | 245378 |
| 1729869960 | 50.225 | -1.28 | -2.48 | 51.5 | 51.9 | 45 | 125702 |
| 1729783680 | 51.5 | 2.5 | 5.10 | 49 | 52.85 | 48.1664 | 155986 |
| 1729697340 | 49 | -3 | -5.77 | 52 | 54 | 45 | 53132 |
| 1729610340 | 52 | -3 | -5.45 | 55 | 55.5 | 50 | 138670 |
| 1729524420 | 55 | 0 | 0.00 | 55 | 56.68 | 53.3 | 21335 |
| 1729262100 | 55 | 0 | 0.00 | 55 | 57.9 | 55 | 38303 |
