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 | 0.65 | 2.12418300654 | 30.6 | 31.5 | 30.3 | 4324 | 30.84701203 | DE |
| 4 | 0.25 | 0.806451612903 | 31 | 31.5 | 30.1 | 3574 | 30.77546584 | DE |
| 12 | 2.35 | 8.13148788927 | 28.9 | 31.5 | 28.45 | 4108 | 29.77556851 | DE |
| 26 | -1.55 | -4.7256097561 | 32.8 | 33.35 | 28.45 | 5232 | 30.09764783 | DE |
| 52 | -1.6 | -4.87062404871 | 32.85 | 35.5 | 28.45 | 5793 | 31.4222782 | DE |
| 156 | -3.15 | -9.15697674419 | 34.4 | 39.95 | 28.45 | 4489 | 32.847096 | DE |
| 260 | 6.25 | 25 | 25 | 39.95 | 17.46 | 4716 | 29.80167476 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 31.25 | -0.25 | -0.79 | 31.45 | 31.5 | 31.15 | 3591 |
| 1740504600 | 31.5 | 0.7 | 2.27 | 30.75 | 31.5 | 30.55 | 5319 |
| 1740418200 | 30.8 | 0.3 | 0.98 | 30.65 | 30.9 | 30.5 | 5355 |
| 1740159000 | 30.5 | 0.05 | 0.16 | 30.5 | 30.6 | 30.3 | 5236 |
| 1740072600 | 30.45 | -0.2 | -0.65 | 30.55 | 30.6 | 30.35 | 1398 |
| 1739986200 | 30.65 | -0.2 | -0.65 | 30.6 | 30.75 | 30.5 | 4312 |
| 1739899800 | 30.85 | 0.6 | 1.98 | 30.1 | 30.95 | 30.1 | 5578 |
| 1739813400 | 30.25 | -0.8 | -2.58 | 31 | 31 | 30.25 | 3924 |
| 1739554200 | 31.05 | 0.3 | 0.98 | 30.6 | 31.1 | 30.6 | 2865 |
| 1739467800 | 30.75 | 0.45 | 1.49 | 30.3 | 30.75 | 30.3 | 2026 |
| 1739381400 | 30.3 | -0.35 | -1.14 | 30.65 | 30.75 | 30.3 | 4215 |
| 1739295000 | 30.65 | -0.15 | -0.49 | 30.75 | 30.75 | 30.55 | 1067 |
| 1739208600 | 30.8 | 0 | 0.00 | 30.8 | 30.9 | 30.8 | 2162 |
| 1738949400 | 30.8 | 0.1 | 0.33 | 30.7 | 30.95 | 30.7 | 2952 |
| 1738863000 | 30.7 | 0.3 | 0.99 | 30.6 | 30.75 | 30.6 | 1166 |
| 1738776600 | 30.4 | -0.55 | -1.78 | 30.9 | 30.9 | 30.35 | 4460 |
| 1738690200 | 30.95 | 0.1 | 0.32 | 30.95 | 31.1 | 30.75 | 2392 |
| 1738603800 | 30.85 | 0.05 | 0.16 | 30.6 | 30.9 | 30.5 | 4060 |
| 1738344600 | 30.8 | -0.2 | -0.65 | 31 | 31.1 | 30.8 | 3894 |
| 1738258200 | 31 | -0.05 | -0.16 | 31.05 | 31.2 | 30.75 | 3505 |
| 1738171800 | 31.05 | 0.15 | 0.49 | 31 | 31.4 | 31 | 5598 |
| 1738085400 | 30.9 | 0.05 | 0.16 | 30.6 | 30.95 | 30.6 | 2752 |
| 1737999000 | 30.85 | 0.65 | 2.15 | 30 | 30.85 | 30 | 4126 |
| 1737739800 | 30.2 | 0.25 | 0.83 | 30.35 | 30.35 | 30.1 | 1672 |
| 1737653400 | 29.95 | 0.15 | 0.50 | 29.85 | 30 | 29.8 | 4755 |
| 1737567000 | 29.8 | 0.35 | 1.19 | 29.45 | 29.8 | 29.45 | 3210 |
| 1737480600 | 29.45 | 0 | 0.00 | 29.4 | 29.7 | 29.4 | 9732 |
| 1737394200 | 29.45 | 0.35 | 1.20 | 29.2 | 29.5 | 29.15 | 6985 |
| 1737135000 | 29.1 | -0.3 | -1.02 | 29 | 29.45 | 28.95 | 5889 |
| 1737048600 | 29.4 | 0.3 | 1.03 | 29.1 | 29.4 | 29 | 4305 |
| 1736962200 | 29.1 | 0.1 | 0.34 | 29.1 | 29.2 | 29 | 5202 |
| 1736875800 | 29 | -0.3 | -1.02 | 29.2 | 29.3 | 29 | 2740 |
| 1736789400 | 29.3 | -0.05 | -0.17 | 29.2 | 29.35 | 29.1 | 2749 |
| 1736530200 | 29.35 | -0.15 | -0.51 | 29.45 | 29.6 | 29.2 | 6192 |
| 1736443800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.35 | 2719 |
| 1736357400 | 29.5 | -0.05 | -0.17 | 29.55 | 29.55 | 29.4 | 2152 |
| 1736271000 | 29.55 | -0.15 | -0.51 | 29.75 | 29.85 | 29.5 | 3955 |
| 1736184600 | 29.7 | 0.3 | 1.02 | 29.5 | 29.9 | 29.5 | 4970 |
| 1735925400 | 29.4 | 0.15 | 0.51 | 29.15 | 29.45 | 29.15 | 1669 |
| 1735839000 | 29.25 | -0.1 | -0.34 | 29.35 | 29.5 | 29.15 | 3856 |
| 1735666200 | 29.35 | 0 | 0.00 | 29.25 | 29.4 | 29.1 | 2195 |
| 1735579800 | 29.35 | 0.1 | 0.34 | 29.15 | 29.5 | 29.15 | 3142 |
| 1735320600 | 29.25 | 0.25 | 0.86 | 29 | 29.35 | 29 | 2316 |
| 1735061400 | 29 | 0.45 | 1.58 | 28.5 | 29.05 | 28.5 | 4242 |
| 1734975000 | 28.55 | -0.1 | -0.35 | 28.6 | 28.6 | 28.45 | 4807 |
| 1734715800 | 28.65 | 0.05 | 0.17 | 28.65 | 28.75 | 28.6 | 3738 |
| 1734629400 | 28.6 | -0.5 | -1.72 | 28.9 | 28.9 | 28.5 | 9310 |
| 1734543000 | 29.1 | 0.3 | 1.04 | 28.75 | 29.15 | 28.75 | 3309 |
| 1734456600 | 28.8 | -0.4 | -1.37 | 29.2 | 29.2 | 28.8 | 5824 |
| 1734370200 | 29.2 | -0.35 | -1.18 | 29.55 | 29.7 | 29.2 | 5523 |
| 1734111000 | 29.55 | -0.15 | -0.51 | 29.6 | 29.85 | 29.55 | 4823 |
| 1734024600 | 29.7 | -0.15 | -0.50 | 29.9 | 29.9 | 29.6 | 2788 |
| 1733938200 | 29.85 | 0.5 | 1.70 | 29.3 | 29.95 | 29.25 | 3503 |
| 1733851800 | 29.35 | 0 | 0.00 | 29.3 | 29.55 | 29.3 | 3732 |
| 1733765400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.5 | 29.3 | 6569 |
| 1733506200 | 29.3 | 0.05 | 0.17 | 29.4 | 29.55 | 29.25 | 3621 |
| 1733419800 | 29.25 | 0.5 | 1.74 | 28.8 | 29.5 | 28.7 | 8825 |
| 1733333400 | 28.75 | -0.05 | -0.17 | 28.9 | 28.9 | 28.7 | 3862 |
| 1733247000 | 28.8 | 0 | 0.00 | 28.75 | 29.1 | 28.75 | 5777 |
| 1733160600 | 28.8 | -0.2 | -0.69 | 28.95 | 29.15 | 28.8 | 5079 |
| 1732901400 | 29 | 0.3 | 1.05 | 28.7 | 29.05 | 28.7 | 4663 |
| 1732815000 | 28.7 | -0.05 | -0.17 | 28.95 | 29.25 | 28.7 | 11004 |
| 1732728600 | 28.75 | -0.15 | -0.52 | 28.95 | 29.1 | 28.7 | 5971 |
