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 | -2.06489675516 | 23.73 | 23.9 | 23.07 | 559775 | 23.49938182 | DE |
| 4 | -4.31 | -15.6442831216 | 27.55 | 27.8 | 23.07 | 732238 | 24.98824744 | DE |
| 12 | -6.36 | -21.4864864865 | 29.6 | 29.67 | 23.07 | 723379 | 26.41253611 | DE |
| 26 | -9.91 | -29.8944193062 | 33.15 | 35.14 | 23.07 | 646332 | 28.71868028 | DE |
| 52 | -4.74 | -16.9406719085 | 27.98 | 35.14 | 23.07 | 603269 | 29.94618374 | DE |
| 156 | -21.55 | -48.1134181737 | 44.79 | 47.59 | 23.07 | 603402 | 30.86752309 | DE |
| 260 | -1.84 | -7.336523126 | 25.08 | 47.59 | 14.83 | 644221 | 30.68418993 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 23.25 | -0.06 | -0.26 | 23.26 | 23.69 | 23.22 | 584827 |
| 1732208100 | 23.31 | 0.03 | 0.13 | 23.15 | 23.44 | 23.07 | 486647 |
| 1732121700 | 23.28 | -0.2 | -0.85 | 23.79 | 23.79 | 23.26 | 511681 |
| 1732035300 | 23.48 | -0.12 | -0.51 | 23.59 | 23.79 | 23.16 | 717098 |
| 1731948900 | 23.6 | -0.2 | -0.84 | 23.7 | 23.78 | 23.39 | 536948 |
| 1731689700 | 23.8 | -0.28 | -1.16 | 23.73 | 23.9 | 23.65 | 546499 |
| 1731603300 | 24.08 | 0.14 | 0.58 | 23.93 | 24.13 | 23.68 | 853736 |
| 1731516900 | 23.94 | -0.32 | -1.32 | 24.08 | 24.09 | 23.6 | 925346 |
| 1731430500 | 24.26 | -0.92 | -3.65 | 25.01 | 25.19 | 24.24 | 827627 |
| 1731344100 | 25.18 | 0.84 | 3.45 | 24.54 | 25.19 | 24.46 | 638905 |
| 1731084900 | 24.34 | -0.82 | -3.26 | 25.1 | 25.24 | 24.22 | 1307643 |
| 1730998500 | 25.16 | -0.26 | -1.02 | 25.41 | 25.92 | 25.1 | 563805 |
| 1730912100 | 25.42 | -0.08 | -0.31 | 26.03 | 26.24 | 25.34 | 612063 |
| 1730825700 | 25.5 | 0.27 | 1.07 | 25.27 | 25.5 | 25.11 | 568680 |
| 1730739300 | 25.23 | -0.67 | -2.59 | 25.77 | 26.1 | 25.07 | 760616 |
| 1730480100 | 25.9 | 0.19 | 0.74 | 25.64 | 26 | 25.3 | 429644 |
| 1730393700 | 25.71 | -0.17 | -0.66 | 25.1 | 25.72 | 24.5 | 1127516 |
| 1730307300 | 25.88 | -1.42 | -5.20 | 27.04 | 27.71 | 25.8 | 1714533 |
| 1730220900 | 27.3 | -0.3 | -1.09 | 27.8 | 27.8 | 27.06 | 757249 |
| 1730134500 | 27.6 | 0.17 | 0.62 | 27.5 | 27.72 | 27.26 | 395577 |
| 1729871700 | 27.43 | -0.17 | -0.62 | 27.55 | 27.57 | 27.31 | 362955 |
| 1729785300 | 27.6 | 0.31 | 1.14 | 27.37 | 27.67 | 27.3 | 343506 |
| 1729698900 | 27.29 | -0.07 | -0.26 | 27.28 | 27.59 | 27.26 | 303137 |
| 1729612500 | 27.36 | -0.2 | -0.73 | 27.7 | 27.75 | 27.26 | 490878 |
| 1729526100 | 27.56 | -0.31 | -1.11 | 27.7 | 28.27 | 27.49 | 608274 |
| 1729266900 | 27.87 | 0.12 | 0.43 | 27.89 | 28.4 | 27.51 | 1080423 |
| 1729180500 | 27.75 | 0.39 | 1.43 | 27.43 | 27.75 | 27.32 | 737537 |
| 1729094100 | 27.36 | 0.38 | 1.41 | 26.65 | 27.54 | 26.44 | 747930 |
| 1729007700 | 26.98 | -0.24 | -0.88 | 27.33 | 27.48 | 26.79 | 614168 |
| 1728921300 | 27.22 | -0.14 | -0.51 | 27.26 | 27.45 | 26.9 | 743500 |
| 1728662100 | 27.36 | 0.29 | 1.07 | 27.07 | 27.42 | 26.9 | 477120 |
| 1728575700 | 27.07 | 0.02 | 0.07 | 27.11 | 27.2 | 26.94 | 394944 |
| 1728489300 | 27.05 | -0.3 | -1.10 | 27.4 | 27.59 | 27 | 616611 |
| 1728402900 | 27.35 | 0.48 | 1.79 | 26.73 | 27.52 | 26.52 | 811328 |
| 1728316500 | 26.87 | 1.16 | 4.51 | 25.95 | 27.13 | 25.93 | 1379089 |
| 1728057300 | 25.71 | 0.01 | 0.04 | 25.8 | 25.96 | 25.03 | 1061958 |
| 1727970900 | 25.7 | -0.61 | -2.32 | 26.33 | 26.34 | 25.63 | 846684 |
| 1727884500 | 26.31 | 0.67 | 2.61 | 25.88 | 26.41 | 25.68 | 638128 |
| 1727798100 | 25.64 | -0.22 | -0.85 | 26.03 | 26.13 | 25.5 | 847644 |
| 1727711700 | 25.86 | -0.77 | -2.89 | 26.76 | 27.15 | 25.74 | 975089 |
| 1727452500 | 26.63 | 0.27 | 1.02 | 26.47 | 26.63 | 26.39 | 591530 |
| 1727366100 | 26.36 | -0.03 | -0.11 | 26.68 | 26.86 | 26.32 | 564904 |
| 1727279700 | 26.39 | 0.03 | 0.11 | 26.3 | 26.58 | 26.3 | 573616 |
| 1727193300 | 26.36 | 0.29 | 1.11 | 26.32 | 26.54 | 26.18 | 608447 |
| 1727106900 | 26.07 | 0.01 | 0.04 | 26 | 26.48 | 25.99 | 547485 |
| 1726847700 | 26.06 | -0.8 | -2.98 | 26.82 | 27.01 | 26.06 | 1243424 |
| 1726761300 | 26.86 | 0.15 | 0.56 | 27.08 | 27.3 | 26.76 | 680516 |
| 1726674900 | 26.71 | -0.77 | -2.80 | 27.43 | 27.55 | 26.68 | 476709 |
| 1726588500 | 27.48 | 0.16 | 0.59 | 27.4 | 27.59 | 27.32 | 439003 |
| 1726502100 | 27.32 | -0.29 | -1.05 | 27.52 | 27.71 | 27.2 | 478993 |
| 1726242900 | 27.61 | 0.5 | 1.84 | 27.24 | 27.77 | 27.23 | 605103 |
| 1726156500 | 27.11 | -0.27 | -0.99 | 27.66 | 27.66 | 27.07 | 633508 |
| 1726070100 | 27.38 | -0.37 | -1.33 | 27.82 | 27.82 | 27.21 | 848497 |
| 1725983700 | 27.75 | -0.68 | -2.39 | 27.41 | 27.75 | 26.31 | 2784079 |
| 1725897300 | 28.43 | 0.52 | 1.86 | 28.14 | 28.51 | 28.05 | 594775 |
| 1725638100 | 27.91 | -0.22 | -0.78 | 28.06 | 28.3 | 27.91 | 432424 |
| 1725551700 | 28.13 | 0.08 | 0.29 | 27.92 | 28.29 | 27.65 | 490295 |
| 1725465300 | 28.05 | -0.85 | -2.94 | 28.52 | 28.74 | 28.01 | 628831 |
| 1725378900 | 28.9 | 0.15 | 0.52 | 28.75 | 29.16 | 28.67 | 397943 |
| 1725292500 | 28.75 | -0.54 | -1.84 | 28.78 | 28.89 | 28.36 | 682772 |
| 1725033300 | 29.29 | -0.35 | -1.18 | 29.6 | 29.67 | 29.27 | 737172 |
| 1724946900 | 29.64 | 0.54 | 1.86 | 29.15 | 29.65 | 29.07 | 368507 |
| 1724860500 | 29.1 | 0.22 | 0.76 | 28.87 | 29.29 | 28.86 | 247057 |
| 1724774100 | 28.88 | -0.01 | -0.03 | 28.9 | 29.19 | 28.83 | 263136 |
| 1724687700 | 28.89 | -0.14 | -0.48 | 29 | 29.07 | 28.75 | 237019 |
