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 | -0.38 | -2.23792697291 | 16.98 | 17.31 | 15.9 | 84254 | 16.71834441 | DE |
| 4 | -0.33 | -1.94920259894 | 16.93 | 18.32 | 15.9 | 91003 | 17.36081029 | DE |
| 12 | -2.65 | -13.7662337662 | 19.25 | 21.08 | 15.9 | 85620 | 17.67214359 | DE |
| 26 | -0.26 | -1.54211150652 | 16.86 | 21.08 | 14.6 | 166216 | 18.34178458 | DE |
| 52 | -2.4 | -12.6315789474 | 19 | 22.73 | 14.6 | 137946 | 19.04767995 | DE |
| 156 | -1.4 | -7.77777777778 | 18 | 22.73 | 14.6 | 141351 | 19.04524876 | DE |
| 260 | -1.4 | -7.77777777778 | 18 | 22.73 | 14.6 | 141351 | 19.04524876 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740978900 | 16.16 | -0.31 | -1.88 | 16.2 | 16.25 | 15.74 | 122789 |
| 1740719700 | 16.469999 | -0.67 | -3.91 | 16.84 | 16.84 | 16.36 | 248274 |
| 1740633300 | 17.14 | 0.15 | 0.88 | 17.2 | 17.31 | 16.939 | 63244 |
| 1740546900 | 16.99 | 0.14 | 0.83 | 16.89 | 17.12 | 16.76 | 56394 |
| 1740460500 | 16.85 | -0.31 | -1.81 | 17 | 17 | 16.69 | 12567 |
| 1740374100 | 17.16 | -0.34 | -1.94 | 16.98 | 17.16 | 16.7 | 40792 |
| 1740114900 | 17.5 | 0.03 | 0.17 | 17.5 | 17.8 | 17.45 | 25490 |
| 1740028500 | 17.47 | -0.13 | -0.74 | 17.57 | 17.57 | 17.16 | 265418 |
| 1739942100 | 17.6 | -0.29 | -1.62 | 17.78 | 17.9 | 17.55 | 29286 |
| 1739855700 | 17.89 | -0.16 | -0.89 | 17.92 | 18.25 | 17.85 | 36113 |
| 1739769300 | 18.05 | 0.16 | 0.89 | 17.85 | 18.2 | 17.85 | 45003 |
| 1739510100 | 17.89 | 0.04 | 0.22 | 17.8 | 18.25 | 17.75 | 21362 |
| 1739423700 | 17.85 | 0.4 | 2.29 | 17.34 | 17.97 | 17.34 | 151905 |
| 1739337300 | 17.45 | -0.78 | -4.28 | 17.61 | 17.875 | 17.45 | 104598 |
| 1739250900 | 18.23 | 0.36 | 2.01 | 18.08 | 18.32 | 18.05 | 132041 |
| 1739164500 | 17.87 | 0.39 | 2.23 | 17.51 | 18.15 | 17.51 | 111689 |
| 1738905300 | 17.48 | -0.01 | -0.06 | 17.4 | 17.49 | 17.18 | 53179 |
| 1738818900 | 17.49 | 0.19 | 1.10 | 17.1 | 17.61 | 17.1 | 122078 |
| 1738732500 | 17.3 | 0.37 | 2.19 | 17 | 17.38 | 17 | 55200 |
| 1738646100 | 16.93 | -0.01 | -0.06 | 16.9 | 17.06 | 16.75 | 106388 |
| 1738559700 | 16.94 | -0.26 | -1.51 | 16.93 | 17.02 | 16.643999 | 139044 |
| 1738300500 | 17.2 | -0.54 | -3.04 | 17.1 | 17.29 | 17.01 | 138508 |
| 1738214100 | 17.74 | 0.44 | 2.54 | 17.59 | 18.2 | 16.955 | 125621 |
| 1738127700 | 17.3 | -0.14 | -0.80 | 17.02 | 17.4 | 17.02 | 57048 |
| 1738041300 | 17.44 | 0.11 | 0.63 | 17.21 | 17.7 | 17.21 | 105184 |
| 1737695700 | 17.33 | -0.31 | -1.76 | 17.53 | 17.54 | 17.11 | 56148 |
| 1737609300 | 17.64 | -0.22 | -1.23 | 17.58 | 17.8 | 17.35 | 79340 |
| 1737522900 | 17.86 | -0.05 | -0.28 | 17.89 | 18.01 | 17.55 | 41292 |
| 1737436500 | 17.91 | -0.1 | -0.56 | 17.84 | 18.21 | 17.76 | 63488 |
| 1737350100 | 18.01 | 0.26 | 1.46 | 17.82 | 18.09 | 17.67 | 63163 |
| 1737090900 | 17.75 | 0.75 | 4.41 | 17.25 | 17.9 | 17.25 | 120834 |
| 1737004500 | 17 | 0.43 | 2.60 | 16.97 | 17.09 | 16.78 | 85903 |
| 1736918100 | 16.57 | 0.08 | 0.49 | 16.6 | 16.82 | 16.399999 | 84499 |
| 1736831700 | 16.489999 | -0.11 | -0.66 | 16.73 | 16.98 | 16.469999 | 73319 |
| 1736745300 | 16.6 | -0.24 | -1.43 | 16.81 | 16.81 | 16.469999 | 79679 |
| 1736486100 | 16.84 | 0.14 | 0.81 | 16.87 | 16.93 | 16.75 | 28013 |
| 1736399700 | 16.704999 | -0.09 | -0.51 | 16.67 | 16.92 | 16.649999 | 29666 |
| 1736313300 | 16.79 | -0.46 | -2.67 | 16.5 | 16.83 | 16.184999 | 136702 |
| 1736226900 | 17.25 | 0.5 | 2.99 | 17.08 | 17.28 | 16.95 | 75252 |
| 1736140500 | 16.75 | -0.31 | -1.82 | 17.36 | 17.36 | 16.75 | 46437 |
| 1735881300 | 17.06 | -0.17 | -0.99 | 17.19 | 17.19 | 16.96 | 42145 |
| 1735794900 | 17.23 | 0.02 | 0.12 | 17.47 | 17.48 | 17.19 | 29305 |
| 1735617660 | 17.21 | -0.06 | -0.35 | 17.13 | 17.46 | 16.91 | 78174 |
| 1735535700 | 17.27 | -0.34 | -1.93 | 17.33 | 17.38 | 17.2 | 65519 |
| 1735276500 | 17.61 | 0.02 | 0.11 | 17.48 | 17.72 | 17.14 | 76016 |
| 1735014060 | 17.59 | -0.15 | -0.85 | 17.41 | 17.97 | 17.3 | 107511 |
| 1734930900 | 17.74 | 0.79 | 4.66 | 17.19 | 17.96 | 17.19 | 76752 |
| 1734671700 | 16.95 | -0.07 | -0.41 | 17.05 | 17.07 | 16.739999 | 133910 |
| 1734585300 | 17.02 | -0.94 | -5.23 | 17.15 | 17.15 | 16.64 | 130552 |
| 1734498900 | 17.96 | -0.45 | -2.44 | 17.91 | 18 | 17.7 | 85089 |
| 1734412500 | 18.41 | -0.59 | -3.11 | 18.75 | 18.78 | 18.36 | 69905 |
| 1734326100 | 19 | -0.69 | -3.50 | 19.4 | 19.4 | 18.68 | 56755 |
| 1734066900 | 19.69 | -0.85 | -4.14 | 19.79 | 19.88 | 19.6 | 30198 |
| 1733980500 | 20.54 | 0.34 | 1.68 | 20.42 | 21.08 | 20.42 | 118430 |
| 1733894100 | 20.2 | -0.08 | -0.39 | 20.18 | 20.24 | 19.93 | 60386 |
| 1733807700 | 20.28 | 1.11 | 5.79 | 20.15 | 20.44 | 19.99 | 278464 |
| 1733721300 | 19.17 | -0.07 | -0.36 | 19.25 | 19.25 | 18.95 | 45425 |
| 1733462100 | 19.24 | 0.02 | 0.10 | 19.16 | 19.39 | 19.16 | 88453 |
| 1733375700 | 19.22 | -0.63 | -3.17 | 19.75 | 19.82 | 19.14 | 137787 |
| 1733289300 | 19.85 | 0.09 | 0.46 | 19.76 | 19.93 | 19.56 | 161967 |
