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 | 2.65 | 3.49143610013 | 75.9 | 79 | 75.35 | 50360 | 77.08652621 | DE |
| 4 | -1.75 | -2.17932752179 | 80.3 | 84.4 | 75.3 | 53628 | 78.6860133 | DE |
| 12 | -21.45 | -21.45 | 100 | 103.5 | 75.3 | 45952 | 88.61473174 | DE |
| 26 | -47.25 | -37.559618442 | 125.8 | 127.4 | 75.3 | 45201 | 98.76652592 | DE |
| 52 | -45.15 | -36.4995957963 | 123.7 | 146.9 | 75.3 | 40399 | 112.3009799 | DE |
| 156 | -73.25 | -48.2542819499 | 151.8 | 163.3 | 75.3 | 37689 | 124.34526287 | DE |
| 260 | -21.25 | -21.2925851703 | 99.8 | 163.3 | 54.5 | 45101 | 108.468597 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 78.55 | 0.85 | 1.09 | 78.05 | 79 | 77.7 | 41580 |
| 1732210200 | 77.7 | 1.05 | 1.37 | 76.6 | 77.7 | 75.9 | 33900 |
| 1732123800 | 76.65 | -0.1 | -0.13 | 77.2 | 77.6 | 75.35 | 27554 |
| 1732037400 | 76.75 | -0.65 | -0.84 | 77.6 | 78.3 | 75.95 | 31473 |
| 1731951000 | 77.4 | 0.95 | 1.24 | 77 | 77.9 | 76.25 | 108368 |
| 1731691800 | 76.45 | -0.2 | -0.26 | 75.9 | 77.25 | 75.4 | 50505 |
| 1731605400 | 76.65 | 1.2 | 1.59 | 75.85 | 76.7 | 75.3 | 138162 |
| 1731519000 | 75.45 | -1.5 | -1.95 | 76.7 | 76.7 | 74.6 | 41017 |
| 1731432600 | 76.95 | -1.7 | -2.16 | 77.75 | 78.2 | 76.8 | 23650 |
| 1731346200 | 78.65 | 0.4 | 0.51 | 79.2 | 79.65 | 78.5 | 22989 |
| 1731087000 | 78.25 | -0.15 | -0.19 | 78.5 | 78.9 | 77.85 | 40636 |
| 1731000600 | 78.4 | 2.2 | 2.89 | 77 | 78.65 | 77 | 25957 |
| 1730914200 | 76.2 | -1.8 | -2.31 | 78.4 | 79.05 | 75.9 | 30838 |
| 1730827800 | 78 | 0.35 | 0.45 | 77.5 | 78.3 | 77.05 | 30893 |
| 1730741400 | 77.65 | -1.95 | -2.45 | 78.95 | 79.85 | 77.65 | 24703 |
| 1730482200 | 79.6 | 1.9 | 2.45 | 77.6 | 79.6 | 77.4 | 39297 |
| 1730395800 | 77.7 | -1.15 | -1.46 | 78.25 | 79.6 | 77.65 | 47814 |
| 1730309400 | 78.85 | -2.75 | -3.37 | 80.65 | 80.8 | 78.45 | 67421 |
| 1730223000 | 81.6 | 0.25 | 0.31 | 81.85 | 82.5 | 80.95 | 25164 |
| 1730136600 | 81.35 | -0.65 | -0.79 | 81 | 82.8 | 80.4 | 39718 |
| 1729873800 | 82 | -6.5 | -7.34 | 80.3 | 84.4 | 79.9 | 209887 |
| 1729787400 | 88.5 | -0.2 | -0.23 | 88.75 | 90 | 88.5 | 37857 |
| 1729701000 | 88.7 | -1.75 | -1.93 | 89.85 | 91.4 | 88.25 | 27493 |
| 1729614600 | 90.45 | 1.4 | 1.57 | 89.2 | 90.45 | 88.3 | 44449 |
| 1729528200 | 89.05 | -2.1 | -2.30 | 90.8 | 92.4 | 89 | 19803 |
| 1729269000 | 91.15 | 1.15 | 1.28 | 90 | 92.25 | 90 | 36016 |
| 1729182600 | 90 | 0.6 | 0.67 | 89 | 90.95 | 88.75 | 42642 |
| 1729096200 | 89.4 | -1.05 | -1.16 | 90.2 | 90.65 | 89.4 | 38758 |
| 1729009800 | 90.45 | -1.1 | -1.20 | 91.9 | 92.4 | 90 | 38856 |
| 1728923400 | 91.55 | 0.1 | 0.11 | 91.4 | 91.6 | 90 | 63290 |
| 1728664200 | 91.45 | 0.05 | 0.05 | 91.4 | 92.2 | 91.3 | 22206 |
| 1728577800 | 91.4 | -0.8 | -0.87 | 92 | 92 | 90.6 | 39347 |
| 1728491400 | 92.2 | 0.35 | 0.38 | 91.9 | 93 | 91.75 | 30142 |
| 1728405000 | 91.85 | -1.35 | -1.45 | 92.2 | 92.6 | 90.7 | 46133 |
| 1728318600 | 93.2 | -3.35 | -3.47 | 92 | 94.35 | 90.1 | 47403 |
| 1728059400 | 96.55 | 1.75 | 1.85 | 94.75 | 97.4 | 94.4 | 21792 |
| 1727973000 | 94.8 | -2.95 | -3.02 | 97.35 | 97.6 | 94.8 | 31189 |
| 1727886600 | 97.75 | 0.2 | 0.21 | 97.6 | 98.3 | 97 | 33141 |
| 1727800200 | 97.55 | -2.55 | -2.55 | 100.5 | 100.6 | 97.5 | 32338 |
| 1727713800 | 100.1 | -3.4 | -3.29 | 102.9 | 102.9 | 100.1 | 30103 |
| 1727454600 | 103.5 | 1.7 | 1.67 | 102.2 | 103.5 | 102.2 | 40542 |
| 1727368200 | 101.8 | 2.25 | 2.26 | 101.4 | 102.3 | 100.8 | 26442 |
| 1727281800 | 99.55 | -0.55 | -0.55 | 99.35 | 99.8 | 98.45 | 26506 |
| 1727195400 | 100.1 | 1.3 | 1.32 | 100.2 | 102.1 | 99.1 | 29900 |
| 1727109000 | 98.8 | 1.75 | 1.80 | 98 | 99.5 | 97.4 | 44425 |
| 1726849800 | 97.05 | -4.25 | -4.20 | 95.7 | 100.5 | 94.2 | 147707 |
| 1726763400 | 101.3 | 4.4 | 4.54 | 98.4 | 101.8 | 98.2 | 46241 |
| 1726677000 | 96.9 | -0.9 | -0.92 | 97.6 | 97.6 | 95.9 | 27469 |
| 1726590600 | 97.8 | 0.35 | 0.36 | 98.1 | 99.2 | 97.8 | 27926 |
| 1726504200 | 97.45 | -0.85 | -0.86 | 97.6 | 98.15 | 96.85 | 25574 |
| 1726245000 | 98.3 | 2.15 | 2.24 | 96.15 | 98.35 | 96.15 | 25034 |
| 1726158600 | 96.15 | 2.7 | 2.89 | 97.4 | 99.6 | 95.5 | 47937 |
| 1726072200 | 93.45 | 0.1 | 0.11 | 93.4 | 94.65 | 93.1 | 27298 |
| 1725985800 | 93.35 | 1.1 | 1.19 | 92.2 | 95.1 | 92.2 | 45427 |
| 1725899400 | 92.25 | 1.35 | 1.49 | 91.5 | 92.25 | 91.1 | 55369 |
| 1725640200 | 90.9 | -0.55 | -0.60 | 91.5 | 91.65 | 90 | 84643 |
| 1725553800 | 91.45 | -0.1 | -0.11 | 91.6 | 92.4 | 91.1 | 121367 |
| 1725467400 | 91.55 | -5.85 | -6.01 | 95 | 96.1 | 91.55 | 52919 |
| 1725381000 | 97.4 | -4.1 | -4.04 | 101.4 | 101.7 | 96.8 | 39423 |
| 1725294600 | 101.5 | -0.1 | -0.10 | 101.7 | 102.1 | 100.2 | 30626 |
| 1725035400 | 101.6 | 1 | 0.99 | 100 | 102.2 | 99.7 | 36481 |
| 1724949000 | 100.6 | 0.6 | 0.60 | 99.85 | 100.6 | 99.5 | 29953 |
| 1724862600 | 100 | 0.2 | 0.20 | 99.8 | 100.3 | 99.3 | 21180 |
| 1724776200 | 99.8 | 0.15 | 0.15 | 99.6 | 101 | 99.5 | 15251 |
| 1724689800 | 99.65 | 0 | 0.00 | 99.75 | 100.1 | 99.2 | 11979 |
