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 | -1.18 | -2.36283540248 | 49.94 | 51.4 | 47.72 | 83545 | 50.5258569 | DE |
| 4 | -3.74 | -7.12380952381 | 52.5 | 52.85 | 47.72 | 90067 | 49.99422508 | DE |
| 12 | -13.69 | -21.9215372298 | 62.45 | 65.55 | 47.72 | 95804 | 55.18572749 | DE |
| 26 | -23.24 | -32.2777777778 | 72 | 72.5 | 47.72 | 107475 | 58.78536786 | DE |
| 52 | -49.34 | -50.2956167176 | 98.1 | 98.55 | 47.72 | 108307 | 70.67115687 | DE |
| 156 | -124.24 | -71.8150289017 | 173 | 198.6 | 47.72 | 93325 | 117.67503949 | DE |
| 260 | -46.24 | -48.6736842105 | 95 | 217.2 | 47.72 | 87278 | 128.03084077 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 50.6 | -0.25 | -0.49 | 50.8 | 51.35 | 50.1 | 70447 |
| 1740763800 | 50.85 | 0.75 | 1.50 | 49.66 | 51 | 49.34 | 118750 |
| 1740677400 | 50.1 | -0.75 | -1.47 | 50.5 | 50.5 | 49.14 | 72142 |
| 1740591000 | 50.85 | 0.75 | 1.50 | 50.05 | 51.4 | 50.05 | 71474 |
| 1740504600 | 50.1 | -0.05 | -0.10 | 49.94 | 50.55 | 49.6 | 84913 |
| 1740418200 | 50.15 | 0.49 | 0.99 | 50.05 | 50.75 | 49.44 | 80461 |
| 1740159000 | 49.66 | 1.8 | 3.76 | 48.3 | 49.66 | 48.3 | 68033 |
| 1740072600 | 47.86 | -0.32 | -0.66 | 48.12 | 49.1 | 47.8 | 83178 |
| 1739986200 | 48.18 | -0.44 | -0.90 | 48.56 | 49.28 | 48.02 | 61247 |
| 1739899800 | 48.62 | -0.4 | -0.82 | 49.14 | 49.24 | 48 | 64117 |
| 1739813400 | 49.02 | -0.08 | -0.16 | 48.98 | 49.36 | 48.5 | 75357 |
| 1739554200 | 49.1 | -0.5 | -1.01 | 50 | 50.3 | 48.96 | 65700 |
| 1739467800 | 49.6 | 1.08 | 2.23 | 49.96 | 51.1 | 49.42 | 96883 |
| 1739381400 | 48.52 | -1.06 | -2.14 | 50 | 50.75 | 48.5 | 111028 |
| 1739295000 | 49.58 | -0.16 | -0.32 | 49.42 | 49.9 | 49.1 | 75431 |
| 1739208600 | 49.74 | -0.14 | -0.28 | 50.25 | 50.55 | 49.6 | 75675 |
| 1738949400 | 49.88 | -1.22 | -2.39 | 51.05 | 51.35 | 49.88 | 101548 |
| 1738863000 | 51.1 | 0.2 | 0.39 | 51.55 | 52 | 51.1 | 118557 |
| 1738776600 | 50.9 | -0.95 | -1.83 | 51.8 | 52.35 | 50.9 | 146013 |
| 1738690200 | 51.85 | -1.3 | -2.45 | 52.5 | 52.85 | 51.25 | 160389 |
| 1738603800 | 53.15 | -2.1 | -3.80 | 51.3 | 53.95 | 51.2 | 93603 |
| 1738344600 | 55.25 | -0.75 | -1.34 | 56 | 56.6 | 54.8 | 154149 |
| 1738258200 | 56 | 0.55 | 0.99 | 55.5 | 57.15 | 55.15 | 80013 |
| 1738171800 | 55.45 | -4.4 | -7.35 | 57.95 | 58.75 | 55.45 | 175744 |
| 1738085400 | 59.85 | 1.25 | 2.13 | 58.6 | 60.75 | 58.55 | 198637 |
| 1737999000 | 58.6 | 0.95 | 1.65 | 56.85 | 58.95 | 56.6 | 70915 |
| 1737739800 | 57.65 | 3.3 | 6.07 | 55.65 | 57.65 | 55.35 | 96343 |
| 1737653400 | 54.35 | -1.35 | -2.42 | 54.25 | 55 | 53.65 | 62394 |
| 1737567000 | 55.7 | 0 | 0.00 | 55.7 | 55.7 | 55.7 | 0 |
| 1737480600 | 55.7 | -0.35 | -0.62 | 56 | 56.25 | 55.4 | 59134 |
| 1737394200 | 56.05 | 0.65 | 1.17 | 55.4 | 56.45 | 54.95 | 58567 |
| 1737135000 | 55.4 | 1.1 | 2.03 | 54.7 | 56.6 | 54.4 | 131912 |
| 1737048600 | 54.3 | 1.5 | 2.84 | 54.5 | 55.4 | 54 | 84380 |
| 1736962200 | 52.8 | 0.2 | 0.38 | 53.2 | 53.65 | 52.05 | 93986 |
| 1736875800 | 52.6 | -2 | -3.66 | 51.35 | 54.45 | 51 | 166027 |
| 1736789400 | 54.6 | -0.6 | -1.09 | 54.7 | 55.2 | 54.2 | 76209 |
| 1736530200 | 55.2 | -2.8 | -4.83 | 57.65 | 58.05 | 55 | 103126 |
| 1736443800 | 58 | 0.05 | 0.09 | 57.25 | 58.45 | 57.25 | 36786 |
| 1736357400 | 57.95 | -0.1 | -0.17 | 57.5 | 59.6 | 57.25 | 96539 |
| 1736271000 | 58.05 | 1.35 | 2.38 | 56.55 | 58.35 | 56.35 | 123813 |
| 1736184600 | 56.7 | 2 | 3.66 | 54.8 | 58.4 | 54.6 | 139360 |
| 1735925400 | 54.7 | -2.9 | -5.03 | 57.55 | 57.85 | 54.65 | 144943 |
| 1735839000 | 57.6 | -0.8 | -1.37 | 59 | 59.5 | 57.55 | 75866 |
| 1735666200 | 58.4 | 0.45 | 0.78 | 58 | 58.55 | 57.7 | 20905 |
| 1735579800 | 57.95 | -0.95 | -1.61 | 58.5 | 58.75 | 57.25 | 60045 |
| 1735320600 | 58.9 | 0.95 | 1.64 | 58.55 | 58.95 | 58.15 | 58614 |
| 1735061400 | 57.95 | -0.25 | -0.43 | 58.5 | 58.8 | 57.95 | 19197 |
| 1734975000 | 58.2 | -0.6 | -1.02 | 58.6 | 58.6 | 57.25 | 68937 |
| 1734715800 | 58.8 | -0.3 | -0.51 | 58.75 | 59.25 | 58.3 | 105663 |
| 1734629400 | 59.1 | -0.15 | -0.25 | 57.95 | 59.4 | 57.6 | 68187 |
| 1734543000 | 59.25 | -0.85 | -1.41 | 59.85 | 60.4 | 59.25 | 70775 |
| 1734456600 | 60.1 | -1.4 | -2.28 | 60.95 | 61.25 | 60.1 | 125828 |
| 1734370200 | 61.5 | -2.35 | -3.68 | 63.15 | 63.95 | 61.5 | 134701 |
| 1734111000 | 63.85 | -0.9 | -1.39 | 64.65 | 65.05 | 63.65 | 98758 |
| 1734024600 | 64.75 | 0.95 | 1.49 | 64.3 | 65.55 | 64.099999 | 136870 |
| 1733938200 | 63.8 | 0.4 | 0.63 | 62.8 | 63.95 | 62.35 | 154557 |
| 1733851800 | 63.4 | 0.6 | 0.96 | 62.45 | 63.55 | 61.95 | 135487 |
| 1733765400 | 62.8 | 2.4 | 3.97 | 61.3 | 63.3 | 61.15 | 144749 |
| 1733506200 | 60.4 | 1.35 | 2.29 | 59.2 | 60.7 | 59 | 132457 |
| 1733419800 | 59.05 | 1.1 | 1.90 | 57.4 | 59.05 | 56.85 | 115739 |
| 1733333400 | 57.95 | -1.1 | -1.86 | 58.25 | 59.15 | 57 | 131270 |
