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 | -0.16 | -0.646725949879 | 24.74 | 25.28 | 23.78 | 2546 | 24.77086567 | DE |
| 4 | 1.14 | 4.86348122867 | 23.44 | 25.78 | 23.12 | 2761 | 24.6167082 | DE |
| 12 | 2.48 | 11.221719457 | 22.1 | 25.78 | 19.899999 | 2201 | 23.57677755 | DE |
| 26 | -0.68 | -2.69200316706 | 25.26 | 25.78 | 19.899999 | 1581 | 23.47470209 | DE |
| 52 | -3.42 | -12.2142857143 | 28 | 28 | 19.899999 | 1517 | 23.96355576 | DE |
| 156 | -3.32 | -11.8996415771 | 27.9 | 29.8 | 19.899999 | 1392 | 24.89046137 | DE |
| 260 | -3.32 | -11.8996415771 | 27.9 | 29.8 | 19.899999 | 1392 | 24.89046137 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 24.86 | 0.1 | 0.40 | 25.1 | 25.28 | 24.64 | 1878 |
| 1738272420 | 24.76 | -0.34 | -1.35 | 25.02 | 25.02 | 24.68 | 1318 |
| 1738186020 | 25.1 | 0.6 | 2.45 | 24.64 | 25.12 | 24.64 | 7674 |
| 1738099620 | 24.5 | 0.46 | 1.91 | 24.04 | 24.5 | 24.02 | 608 |
| 1738013220 | 24.04 | 0.12 | 0.50 | 23.78 | 24.46 | 23.78 | 2637 |
| 1737754020 | 23.92 | -0.88 | -3.55 | 24.74 | 24.74 | 23.92 | 493 |
| 1737667620 | 24.8 | 0.16 | 0.65 | 24.62 | 25 | 24.62 | 489 |
| 1737581220 | 24.64 | 0.34 | 1.40 | 24.28 | 24.74 | 24.24 | 1502 |
| 1737494820 | 24.3 | 0.06 | 0.25 | 24.28 | 24.58 | 24.28 | 6549 |
| 1737408420 | 24.24 | -0.16 | -0.66 | 24.48 | 24.7 | 24.24 | 1060 |
| 1737149220 | 24.4 | -0.6 | -2.40 | 25.1 | 25.1 | 24.4 | 1203 |
| 1737062820 | 25 | -0.5 | -1.96 | 25.38 | 25.48 | 24.9 | 2265 |
| 1736976420 | 25.5 | 0.62 | 2.49 | 25.26 | 25.78 | 25.22 | 3553 |
| 1736890020 | 24.88 | -0.42 | -1.66 | 25.12 | 25.38 | 24.88 | 4256 |
| 1736803620 | 25.3 | 0.08 | 0.32 | 25.28 | 25.34 | 24.68 | 4705 |
| 1736544420 | 25.22 | 1.5 | 6.32 | 23.78 | 25.5 | 23.78 | 5690 |
| 1736458020 | 23.72 | -0.02 | -0.08 | 23.64 | 23.76 | 23.56 | 1059 |
| 1736371620 | 23.74 | 0.1 | 0.42 | 23.78 | 23.84 | 23.6 | 2762 |
| 1736285220 | 23.64 | -0.18 | -0.76 | 23.28 | 23.64 | 23.12 | 1242 |
| 1736198820 | 23.82 | 0.34 | 1.45 | 23.48 | 23.82 | 23.44 | 1319 |
| 1735939620 | 23.48 | 0.02 | 0.09 | 23.44 | 23.96 | 23.36 | 4832 |
| 1735853220 | 23.46 | 2.28 | 10.76 | 21.88 | 23.6 | 21.46 | 4337 |
| 1735594020 | 21.18 | 0.48 | 2.32 | 20.76 | 21.28 | 20.72 | 2020 |
| 1735334820 | 20.7 | -0.22 | -1.05 | 20.98 | 21.26 | 20.7 | 2478 |
| 1734989220 | 20.92 | 0.26 | 1.26 | 20.52 | 21.1 | 20.3 | 1250 |
| 1734730020 | 20.66 | 0.44 | 2.18 | 20.2 | 20.66 | 20.059999 | 1611 |
| 1734643620 | 20.22 | -0.48 | -2.32 | 20.54 | 20.579999 | 20.2 | 797 |
| 1734557220 | 20.7 | 0.46 | 2.27 | 20.399999 | 20.739999 | 20.3 | 1401 |
| 1734470820 | 20.239999 | -0.3 | -1.46 | 20.239999 | 20.26 | 20.1 | 1659 |
| 1734384420 | 20.54 | -0.58 | -2.75 | 21.42 | 21.42 | 19.899999 | 2924 |
| 1734125220 | 21.12 | -0.1 | -0.47 | 21.3 | 21.399999 | 21.12 | 835 |
| 1734038820 | 21.22 | -0.14 | -0.66 | 21.079999 | 21.22 | 20.92 | 1430 |
| 1733952420 | 21.36 | -0.48 | -2.20 | 21.52 | 21.7 | 21.239999 | 908 |
| 1733866020 | 21.84 | 0.52 | 2.44 | 21.16 | 21.96 | 21.16 | 920 |
| 1733779620 | 21.32 | 0.38 | 1.81 | 20.76 | 21.32 | 20.739999 | 4907 |
| 1733520420 | 20.94 | -0.58 | -2.70 | 21.64 | 21.74 | 20.54 | 3144 |
| 1733434020 | 21.52 | -0.9 | -4.01 | 22.46 | 22.46 | 21.36 | 562 |
| 1733347620 | 22.42 | -0.46 | -2.01 | 22.92 | 22.92 | 22.4 | 1563 |
| 1733261220 | 22.88 | 0.42 | 1.87 | 22.52 | 22.88 | 22.52 | 464 |
| 1733174820 | 22.46 | -0.42 | -1.84 | 22.84 | 22.84 | 22.16 | 2982 |
| 1732915620 | 22.88 | -0.18 | -0.78 | 22.94 | 22.94 | 22.64 | 392 |
| 1732829220 | 23.06 | 0.56 | 2.49 | 23.26 | 23.38 | 22.92 | 419 |
| 1732742820 | 22.5 | -2.44 | -9.78 | 24.46 | 24.46 | 22.5 | 1142 |
| 1732656420 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1732570020 | 24.94 | -0.22 | -0.87 | 25.18 | 25.38 | 24.84 | 3971 |
| 1732310820 | 25.16 | 0.2 | 0.80 | 24.92 | 25.28 | 24.9 | 2353 |
| 1732224420 | 24.96 | 0.06 | 0.24 | 25.16 | 25.18 | 24.78 | 1051 |
| 1732138020 | 24.9 | 0.1 | 0.40 | 24.88 | 25.08 | 24.88 | 2015 |
| 1732051620 | 24.8 | 0.24 | 0.98 | 24.4 | 25.06 | 24.4 | 3169 |
| 1731965220 | 24.56 | 0.68 | 2.85 | 24.18 | 24.58 | 23.86 | 1070 |
| 1731705960 | 23.88 | -0.68 | -2.77 | 24.3 | 24.34 | 23.88 | 918 |
| 1731619560 | 24.56 | 0.12 | 0.49 | 24.42 | 24.56 | 24.38 | 3155 |
| 1731533160 | 24.44 | 0.88 | 3.74 | 23.36 | 24.44 | 23.3 | 2343 |
| 1731446820 | 23.56 | 1.12 | 4.99 | 22.14 | 23.58 | 21.98 | 2981 |
| 1731360420 | 22.44 | -0.1 | -0.44 | 22.48 | 22.48 | 22.16 | 588 |
| 1731101220 | 22.54 | 0.16 | 0.71 | 22.1 | 22.54 | 22 | 1873 |
| 1731014760 | 22.38 | 0.14 | 0.63 | 22.36 | 22.64 | 22.32 | 1534 |
| 1730928360 | 22.24 | 0.98 | 4.61 | 21.399999 | 22.24 | 21.22 | 717 |
| 1730841960 | 21.26 | 0.12 | 0.57 | 21 | 21.38 | 21 | 1792 |
| 1730755560 | 21.14 | -1.56 | -6.87 | 22.14 | 22.22 | 21.079999 | 3993 |
| 1730496360 | 22.7 | 0.3 | 1.34 | 22.62 | 22.7 | 22.46 | 163 |
