Hot Features
프리미엄
Chewy (3HH)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 33.92 | 1.21 | 3.68 | 33.545 | 33.985 | 33.275 | 3361 |
| 1732138020 | 32.715 | 1.88 | 6.10 | 31.595 | 32.935 | 31.25 | 2489 |
| 1732051620 | 30.835 | 0.84 | 2.78 | 29.825 | 31.24 | 29.64 | 246 |
| 1731965220 | 30 | -0.04 | -0.13 | 29.695 | 30.27 | 29.695 | 475 |
| 1731705960 | 30.04 | -0.71 | -2.29 | 30.805 | 30.89 | 30.04 | 298 |
| 1731619560 | 30.745 | 0.42 | 1.37 | 30.745 | 30.745 | 30.745 | 20 |
| 1731533160 | 30.33 | -0.5 | -1.62 | 31.165 | 31.185 | 30.33 | 1172 |
| 1731446820 | 30.83 | -0.5 | -1.60 | 31.45 | 31.895 | 30.83 | 1135 |
| 1731360420 | 31.33 | 2.9 | 10.18 | 29.035 | 31.595 | 28.785 | 2078 |
| 1731101220 | 28.435 | -0.02 | -0.07 | 28.84 | 29.53 | 28.435 | 1817 |
| 1731014760 | 28.455 | 1.07 | 3.89 | 27.96 | 28.605 | 27.615 | 1234 |
| 1730928360 | 27.39 | 0.69 | 2.58 | 27.495 | 28.075 | 27.39 | 852 |
| 1730841960 | 26.7 | -0.21 | -0.78 | 26.655 | 26.93 | 26.655 | 1560 |
| 1730755560 | 26.91 | 1.94 | 7.77 | 26.38 | 27.02 | 26.38 | 2987 |
| 1730496360 | 24.97 | -0.03 | -0.12 | 25.125 | 25.125 | 24.965 | 900 |
| 1730409960 | 25 | 0.56 | 2.29 | 24.095 | 25 | 24.095 | 1138 |
| 1730323560 | 24.44 | 0.41 | 1.69 | 23.925 | 24.545 | 23.72 | 3695 |
| 1730237160 | 24.035 | -0.73 | -2.95 | 24.54 | 24.68 | 22.99 | 1137 |
| 1730150760 | 24.765 | -0.29 | -1.16 | 25.05 | 25.05 | 24.765 | 125 |
| 1729888020 | 25.055 | 0.14 | 0.56 | 24.91 | 25.055 | 24.91 | 90 |
| 1729801560 | 24.915 | -0.03 | -0.12 | 25.86 | 25.86 | 24.915 | 799 |
| 1729715160 | 24.945 | -1.13 | -4.32 | 26.115 | 26.115 | 24.94 | 530 |
| 1729628760 | 26.07 | 0.69 | 2.72 | 25.25 | 26.275 | 25.25 | 938 |
| 1729542360 | 25.38 | -1.21 | -4.53 | 26.5 | 26.84 | 25.38 | 2199 |
| 1729283160 | 26.585 | -1.02 | -3.68 | 27.065 | 27.065 | 26.15 | 791 |
| 1729196760 | 27.6 | 0.8 | 2.99 | 26.89 | 27.6 | 26.89 | 364 |
| 1729110360 | 26.8 | 0.69 | 2.62 | 26.165 | 26.8 | 26.14 | 116 |
| 1729023960 | 26.115 | -0.05 | -0.19 | 26.375 | 26.375 | 25.665 | 426 |
| 1728937620 | 26.165 | -0.34 | -1.26 | 26.295 | 26.395 | 26.165 | 226 |
| 1728678360 | 26.5 | -0.36 | -1.34 | 27 | 27 | 26.5 | 111 |
| 1728591960 | 26.86 | -0.81 | -2.93 | 27.52 | 27.52 | 26.86 | 132 |
| 1728505560 | 27.67 | 0.87 | 3.25 | 27.5 | 27.9 | 27.495 | 2604 |
| 1728419160 | 26.8 | 1.36 | 5.35 | 25.225 | 26.945 | 25.225 | 197 |
| 1728332760 | 25.44 | -0.96 | -3.64 | 27.19 | 27.19 | 25.24 | 211 |
| 1728073560 | 26.4 | 0.65 | 2.52 | 26.035 | 26.82 | 26.035 | 1788 |
| 1727987220 | 25.75 | 0 | 0.02 | 25.575 | 26.185 | 25.575 | 335 |
| 1727900820 | 25.745 | -0.51 | -1.92 | 26.145 | 26.145 | 25.3 | 521 |
| 1727814420 | 26.25 | -0.06 | -0.23 | 26.51 | 26.655 | 26.02 | 721 |
| 1727728020 | 26.31 | -0.78 | -2.88 | 26.445 | 26.5 | 25.995 | 370 |
| 1727468760 | 27.09 | 0.59 | 2.23 | 27.09 | 27.09 | 27.09 | 200 |
| 1727382360 | 26.5 | 0.19 | 0.72 | 26.68 | 26.68 | 26.49 | 1229 |
| 1727295960 | 26.31 | -0.25 | -0.94 | 26.155 | 26.31 | 26.155 | 290 |
| 1727209560 | 26.56 | -0.38 | -1.41 | 27.14 | 27.3 | 26.41 | 1010 |
| 1727123160 | 26.94 | 0.52 | 1.95 | 26.925 | 26.995 | 26.71 | 466 |
| 1726864020 | 26.425 | -1.27 | -4.57 | 27.34 | 27.34 | 26.31 | 1030 |
| 1726777560 | 27.69 | -0.12 | -0.41 | 28.445 | 28.445 | 27.59 | 443 |
| 1726691220 | 27.805 | -0.89 | -3.08 | 28.955 | 29 | 27.805 | 483 |
| 1726604760 | 28.69 | -0.59 | -2.02 | 29.125 | 29.4 | 28.41 | 833 |
| 1726518420 | 29.28 | 0.4 | 1.37 | 29.16 | 29.445 | 28.715 | 1941 |
| 1726259160 | 28.885 | 1.21 | 4.35 | 28.21 | 29.38 | 27.655 | 4847 |
| 1726172760 | 27.68 | 0.48 | 1.75 | 27.2 | 27.735 | 27.2 | 1837 |
| 1726086360 | 27.205 | 2.02 | 8.02 | 25.745 | 27.215 | 25.3 | 1514 |
| 1725999960 | 25.185 | 1.2 | 4.98 | 23.7 | 25.315 | 23.58 | 2629 |
| 1725913620 | 23.99 | 0.1 | 0.42 | 23.41 | 24.21 | 23.405 | 2658 |
| 1725654360 | 23.89 | 0.69 | 2.97 | 23.68 | 25.035 | 22.85 | 7142 |
| 1725567960 | 23.2 | -1.52 | -6.13 | 23.845 | 23.845 | 22.825 | 355 |
| 1725481560 | 24.715 | -0.48 | -1.89 | 24.78 | 26.465 | 24.68 | 1713 |
| 1725395160 | 25.19 | -0.12 | -0.47 | 25.135 | 25.665 | 24.97 | 3023 |
| 1725308760 | 25.31 | -0.52 | -1.99 | 25.435 | 25.5 | 25.31 | 912 |
| 1725049560 | 25.825 | -0.41 | -1.56 | 25.65 | 26.51 | 25.53 | 2988 |
| 1724963160 | 26.235 | 0.29 | 1.14 | 25 | 26.455 | 25 | 4906 |
| 1724876760 | 25.94 | 2.82 | 12.17 | 24.025 | 27.5 | 21.75 | 30636 |
| 1724790420 | 23.125 | 0.08 | 0.35 | 22.835 | 23.15 | 22.835 | 882 |
| 1724704020 | 23.045 | -1.17 | -4.81 | 24.21 | 24.455 | 22.82 | 2714 |
| 1724444820 | 24.21 | 0.1 | 0.41 | 24.09 | 24.6 | 23.91 | 1191 |
| 1724358420 | 24.11 | -0.03 | -0.10 | 24.025 | 24.47 | 23.9 | 1353 |
