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 | 0.49 | 1.93217665615 | 25.36 | 25.67 | 25 | 580146 | 25.31335483 | DE |
| 4 | 3.21 | 14.1784452297 | 22.64 | 25.67 | 22.15 | 440837 | 24.02915288 | DE |
| 12 | 5.57 | 27.4654832347 | 20.28 | 25.67 | 20.09 | 541540 | 23.34677828 | DE |
| 26 | 9.7 | 60.0619195046 | 16.15 | 25.67 | 15.71 | 543248 | 20.17429673 | DE |
| 52 | 15.55 | 150.970873786 | 10.3 | 25.67 | 9.88 | 497251 | 16.83536007 | DE |
| 156 | 14.5 | 127.753303965 | 11.35 | 25.67 | 3.62 | 545288 | 11.54525663 | DE |
| 260 | 21.2 | 455.913978495 | 4.65 | 25.67 | 2.37 | 573888 | 10.40155636 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738041300 | 25.42 | -0.11 | -0.43 | 25.35 | 25.67 | 25.28 | 850178 |
| 1737695700 | 25.53 | 0.5 | 2.00 | 25 | 25.58 | 25 | 458214 |
| 1737609300 | 25.03 | -0.15 | -0.60 | 25.08 | 25.26 | 25 | 366376 |
| 1737522900 | 25.18 | 0.26 | 1.04 | 25.36 | 25.45 | 25.14 | 645817 |
| 1737436500 | 24.92 | 0.62 | 2.55 | 24.49 | 25.06 | 24.49 | 420841 |
| 1737350100 | 24.3 | 0.54 | 2.27 | 23.81 | 24.49 | 23.81 | 426409 |
| 1737090900 | 23.76 | 0.03 | 0.13 | 23.8 | 23.93 | 23.61 | 323386 |
| 1737004500 | 23.73 | 1.11 | 4.91 | 23.68 | 24.11 | 23.31 | 490398 |
| 1736918100 | 22.62 | -0.13 | -0.57 | 23 | 23.06 | 22.51 | 269040 |
| 1736831700 | 22.75 | -0.51 | -2.19 | 23.3 | 23.44 | 22.68 | 461776 |
| 1736745300 | 23.26 | -0.86 | -3.57 | 23.7 | 23.78 | 23.25 | 404420 |
| 1736486100 | 24.12 | 0.43 | 1.82 | 23.89 | 24.14 | 23.83 | 316607 |
| 1736399700 | 23.69 | 0.63 | 2.73 | 23.15 | 23.74 | 22.99 | 340797 |
| 1736313300 | 23.06 | -0.5 | -2.12 | 22.88 | 23.23 | 22.8 | 623754 |
| 1736226900 | 23.56 | 0.21 | 0.90 | 23.23 | 23.76 | 23.15 | 482713 |
| 1736140500 | 23.35 | 0.46 | 2.01 | 23.24 | 23.52 | 23.11 | 563290 |
| 1735881300 | 22.89 | 0.34 | 1.51 | 22.49 | 23.07 | 22.15 | 208244 |
| 1735794900 | 22.55 | -0.3 | -1.31 | 22.64 | 22.84 | 22.26 | 282804 |
| 1735617660 | 22.85 | -0.06 | -0.26 | 22.61 | 23.06 | 22.61 | 212242 |
| 1735535700 | 22.91 | -0.31 | -1.31 | 23.09 | 23.23 | 22.735 | 181627 |
| 1735276500 | 23.215 | 0.47 | 2.04 | 22.61 | 23.25 | 22.61 | 242991 |
| 1735014060 | 22.75 | -0.13 | -0.57 | 22.81 | 22.96 | 22.52 | 214968 |
| 1734930900 | 22.88 | 0.3 | 1.33 | 22.53 | 23.09 | 22.14 | 400382 |
| 1734671700 | 22.58 | -0.39 | -1.70 | 22.7 | 22.85 | 22.56 | 1124316 |
| 1734585300 | 22.97 | -1.23 | -5.08 | 23.6 | 23.6 | 22.34 | 1493664 |
| 1734498900 | 24.2 | 0.36 | 1.51 | 23.79 | 24.34 | 23.79 | 1093747 |
| 1734412500 | 23.84 | 0.38 | 1.62 | 23.45 | 23.89 | 23.37 | 449156 |
| 1734326100 | 23.46 | -0.11 | -0.47 | 23.53 | 23.68 | 23.25 | 219913 |
| 1734066900 | 23.57 | 0.54 | 2.34 | 22.71 | 23.57 | 22.65 | 343048 |
| 1733980500 | 23.03 | -0.08 | -0.35 | 23.39 | 23.64 | 22.87 | 530723 |
| 1733894100 | 23.11 | 0.3 | 1.32 | 22.77 | 23.44 | 22.67 | 721047 |
| 1733807700 | 22.81 | -1.29 | -5.35 | 24.05 | 24.13 | 22.69 | 860073 |
| 1733721300 | 24.1 | -0.24 | -0.99 | 24.42 | 24.74 | 24 | 475587 |
| 1733462100 | 24.34 | -0.51 | -2.05 | 24.79 | 24.9 | 24.34 | 331733 |
| 1733375700 | 24.85 | 0.7 | 2.90 | 24.28 | 25.01 | 24.26 | 639515 |
| 1733289300 | 24.15 | -0.15 | -0.62 | 24.23 | 24.5 | 24.13 | 585818 |
| 1733202900 | 24.3 | 0.77 | 3.27 | 23.88 | 24.42 | 23.67 | 1183654 |
| 1733116500 | 23.53 | 0.15 | 0.64 | 24.1 | 24.31 | 23.45 | 548373 |
| 1732857300 | 23.38 | -0.04 | -0.17 | 23.15 | 23.435 | 23.05 | 250023 |
| 1732770900 | 23.42 | 0.13 | 0.56 | 23.36 | 23.74 | 23.28 | 499137 |
| 1732684500 | 23.29 | -1.05 | -4.31 | 24.4 | 24.4 | 23.23 | 1563940 |
| 1732598100 | 24.34 | 0.44 | 1.84 | 23.74 | 24.54 | 23.74 | 1213591 |
| 1732511700 | 23.9 | 0.64 | 2.75 | 23.5 | 23.97 | 23.32 | 861816 |
| 1732252500 | 23.26 | 1.09 | 4.92 | 22.59 | 23.27 | 22.46 | 1130639 |
| 1732166100 | 22.17 | 0.64 | 2.97 | 22.15 | 22.37 | 21.95 | 1344449 |
| 1732079700 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1731993300 | 21.53 | 0.32 | 1.51 | 21.06 | 21.64 | 21.03 | 227116 |
| 1731906900 | 21.21 | -0.04 | -0.19 | 21.45 | 21.48 | 21 | 199373 |
| 1731647700 | 21.25 | 0.14 | 0.66 | 21.3 | 21.46 | 21.1 | 286499 |
| 1731561300 | 21.11 | 0.07 | 0.33 | 21.1 | 21.24 | 21.02 | 311917 |
| 1731474900 | 21.04 | -0.31 | -1.45 | 21.04 | 21.21 | 20.9 | 197216 |
| 1731388500 | 21.35 | -0.15 | -0.70 | 21.61 | 21.67 | 21.19 | 364072 |
| 1731302100 | 21.5 | 0.45 | 2.14 | 21.14 | 21.54 | 21.1 | 266813 |
| 1731042900 | 21.05 | 0.45 | 2.18 | 20.88 | 21.15 | 20.86 | 349901 |
| 1730956500 | 20.6 | 0.12 | 0.59 | 20.72 | 21.17 | 20.45 | 526368 |
| 1730870100 | 20.48 | 0.45 | 2.25 | 20.28 | 20.52 | 20.09 | 404175 |
| 1730783700 | 20.03 | -0.21 | -1.04 | 20 | 20.14 | 19.94 | 222356 |
| 1730697300 | 20.24 | 0.27 | 1.35 | 20.22 | 20.29 | 19.9 | 451936 |
| 1730438100 | 19.97 | -0.18 | -0.89 | 19.84 | 20.04 | 19.795 | 1113817 |
| 1730351700 | 20.15 | 0.06 | 0.30 | 20.07 | 20.33 | 19.98 | 1070408 |
| 1730265300 | 20.09 | 0.45 | 2.29 | 19.69 | 20.12 | 19.63 | 621044 |
| 1730178900 | 19.64 | 0.09 | 0.49 | 19.57 | 19.7 | 19.51 | 530280 |
