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 | 1.07 | 6.40718562874 | 16.7 | 20 | 16.53 | 822120 | 17.07294761 | DE |
| 4 | 1.07 | 6.40718562874 | 16.7 | 22.51 | 15.86 | 671551 | 16.50694615 | DE |
| 12 | 2.1 | 13.4014039566 | 15.67 | 32.01 | 13.5 | 935964 | 16.73115947 | DE |
| 26 | -3.86 | -17.8455848359 | 21.63 | 32.01 | 13.5 | 1224020 | 18.39254568 | DE |
| 52 | -3.2 | -15.2598950882 | 20.97 | 32.01 | 13.5 | 1087955 | 19.47259088 | DE |
| 156 | 1.79 | 11.2015018773 | 15.98 | 35.01 | 10 | 1185461 | 18.96685209 | DE |
| 260 | -22.38 | -55.7409713574 | 40.15 | 41.03 | 8 | 1823240 | 16.70994445 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738041300 | 17.54 | 0.71 | 4.22 | 16.96 | 17.64 | 16.91 | 1457458 |
| 1737695700 | 16.83 | 0.28 | 1.69 | 16.629999 | 16.93 | 16.62 | 760580 |
| 1737609300 | 16.55 | -0.13 | -0.75 | 16.7 | 20 | 16.53 | 559593 |
| 1737522900 | 16.675 | 0.03 | 0.15 | 16.7 | 16.9 | 16.66 | 510847 |
| 1737436500 | 16.649999 | 0.32 | 1.96 | 16.37 | 16.695 | 16.37 | 758730 |
| 1737350100 | 16.329999 | -0.07 | -0.43 | 16.42 | 16.53 | 16.309999 | 350759 |
| 1737090900 | 16.399999 | 0.18 | 1.14 | 16.29 | 22.51 | 16.01 | 853258 |
| 1737004500 | 16.215 | 0.04 | 0.28 | 16.35 | 18 | 16.21 | 842691 |
| 1736918100 | 16.17 | -0.03 | -0.19 | 16.14 | 16.3 | 16.059999 | 562990 |
| 1736831700 | 16.2 | 0.08 | 0.50 | 16.1 | 17 | 16.04 | 873630 |
| 1736745300 | 16.12 | 0.08 | 0.50 | 16 | 16.44 | 15.86 | 1005875 |
| 1736486100 | 16.04 | -0.06 | -0.37 | 16.16 | 17.5 | 16.01 | 387565 |
| 1736399700 | 16.1 | -0.33 | -2.01 | 16.44 | 16.44 | 16.05 | 966180 |
| 1736313300 | 16.43 | 0.05 | 0.31 | 16.329999 | 16.45 | 16.21 | 613336 |
| 1736226900 | 16.379999 | 0.09 | 0.55 | 16.37 | 16.52 | 16.3 | 487032 |
| 1736140500 | 16.29 | -0.33 | -1.99 | 16.61 | 16.7 | 16.25 | 540198 |
| 1735881300 | 16.62 | -0.06 | -0.36 | 16.57 | 16.68 | 16.559999 | 324404 |
| 1735794900 | 16.68 | 0 | 0.00 | 16.7 | 16.739999 | 16.52 | 232787 |
| 1735617660 | 16.68 | -0.01 | -0.06 | 16.6 | 16.77 | 16.559999 | 255236 |
| 1735535700 | 16.69 | 0.03 | 0.18 | 16.7 | 16.7 | 16.515 | 192556 |
| 1735276500 | 16.66 | 0.21 | 1.28 | 16.48 | 16.76 | 16.44 | 425299 |
| 1735014060 | 16.45 | 0.03 | 0.18 | 16.44 | 16.54 | 16.41 | 208964 |
| 1734930900 | 16.42 | 0.23 | 1.42 | 16.239999 | 16.48 | 16.239999 | 415627 |
| 1734671700 | 16.19 | -0.08 | -0.49 | 16.42 | 32.009999 | 13.5 | 1273520 |
| 1734585300 | 16.27 | -0.24 | -1.45 | 16.5 | 20.5 | 16.215 | 1045702 |
| 1734498900 | 16.51 | -0.15 | -0.90 | 16.55 | 16.83 | 16.35 | 830608 |
| 1734412500 | 16.66 | 0.21 | 1.28 | 16.3 | 16.76 | 16.3 | 853384 |
| 1734326100 | 16.45 | 0.11 | 0.67 | 16.45 | 16.629999 | 16.379999 | 958672 |
| 1734066900 | 16.34 | 0.13 | 0.80 | 16.1 | 16.41 | 16.01 | 1197932 |
| 1733980500 | 16.21 | -0.1 | -0.61 | 16.23 | 19 | 16.2 | 1116921 |
| 1733894100 | 16.309999 | -0.2 | -1.21 | 16.45 | 18.5 | 16.28 | 1314626 |
| 1733807700 | 16.51 | -0.15 | -0.90 | 16.67 | 16.67 | 16.41 | 1264180 |
| 1733721300 | 16.66 | -0.21 | -1.24 | 16.7 | 16.92 | 16.57 | 953448 |
| 1733462100 | 16.87 | 0 | 0.00 | 16.719999 | 16.96 | 16.579999 | 914255 |
| 1733375700 | 16.87 | -0.19 | -1.11 | 17.05 | 19.5 | 16.85 | 921810 |
| 1733289300 | 17.06 | -0.1 | -0.58 | 17.06 | 17.16 | 16.98 | 717204 |
| 1733202900 | 17.16 | -0.11 | -0.64 | 17.43 | 17.5 | 17.12 | 1377832 |
| 1733116500 | 17.27 | -0.25 | -1.43 | 17.53 | 17.6 | 17.27 | 717340 |
| 1732857300 | 17.52 | 0.05 | 0.29 | 17.48 | 17.62 | 17.31 | 718710 |
| 1732770900 | 17.47 | 0.34 | 1.98 | 17.13 | 19 | 17.12 | 1298291 |
| 1732684500 | 17.13 | 0.42 | 2.51 | 17.03 | 20 | 16.94 | 2155073 |
| 1732598100 | 16.71 | -0.33 | -1.91 | 17.04 | 17.05 | 16.67 | 792535 |
| 1732511700 | 17.035 | -0.01 | -0.03 | 17.17 | 18.5 | 17 | 1035604 |
| 1732252500 | 17.04 | 0.15 | 0.89 | 17.01 | 23.01 | 15.51 | 1024842 |
| 1732166100 | 16.89 | -0.41 | -2.37 | 17.2 | 23.5 | 16.76 | 1998878 |
| 1732079700 | 17.3 | -0.2 | -1.14 | 17.33 | 17.45 | 17.25 | 928556 |
| 1731993300 | 17.5 | 0.37 | 2.16 | 17.08 | 17.54 | 17.05 | 1148770 |
| 1731906900 | 17.13 | -0.17 | -0.98 | 17.32 | 17.38 | 17.1 | 1039124 |
| 1731647700 | 17.3 | -0.16 | -0.92 | 17.3 | 17.7 | 17.25 | 1924305 |
| 1731561300 | 17.46 | 0.85 | 5.12 | 16.469999 | 23 | 16.469999 | 2716647 |
| 1731474900 | 16.61 | 0.22 | 1.34 | 16.3 | 16.64 | 16.239999 | 867695 |
| 1731388500 | 16.39 | 0.01 | 0.06 | 16.379999 | 16.52 | 16.12 | 1169596 |
| 1731302100 | 16.379999 | 0.04 | 0.24 | 16.28 | 16.52 | 16.25 | 1232821 |
| 1731042900 | 16.34 | 0.25 | 1.55 | 16.2 | 19.5 | 16.02 | 993640 |
| 1730956500 | 16.09 | 0.26 | 1.64 | 15.9 | 20.5 | 15.73 | 1239107 |
| 1730870100 | 15.83 | 0.21 | 1.34 | 15.67 | 15.88 | 15.6 | 1086735 |
| 1730783700 | 15.62 | 0.08 | 0.51 | 15.58 | 15.64 | 15.43 | 930275 |
| 1730697300 | 15.54 | -0.14 | -0.89 | 15.75 | 15.75 | 15.45 | 2084397 |
| 1730438100 | 15.68 | -0.34 | -2.12 | 15.88 | 15.94 | 15.62 | 1596340 |
| 1730351700 | 16.02 | 0.02 | 0.12 | 15.92 | 20.5 | 15.82 | 1862195 |
| 1730265300 | 16 | 0.25 | 1.59 | 15.72 | 16.01 | 15.72 | 1725141 |
| 1730178900 | 15.75 | 0.14 | 0.90 | 15.8 | 15.95 | 15.7 | 2815069 |
