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 | 59.80001 | 9.19575748417 | 650.29999 | 714.9 | 635 | 11821 | 688.90755071 | DE |
| 4 | 78.1 | 12.3575949367 | 632 | 714.9 | 608.9 | 7958 | 662.03575816 | DE |
| 12 | 70.2 | 10.970464135 | 639.9 | 714.9 | 566 | 8897 | 620.50399418 | DE |
| 26 | 20.2 | 2.927960574 | 689.9 | 714.9 | 566 | 9451 | 629.6414204 | DE |
| 52 | 43.2 | 6.47773279352 | 666.9 | 886.1 | 566 | 7781 | 686.74742977 | DE |
| 156 | 18.9 | 2.734375 | 691.2 | 905 | 536 | 4524 | 696.27626022 | DE |
| 260 | 284 | 66.6510208871 | 426.1 | 905 | 279.4 | 3973 | 628.49660862 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 699 | 15 | 2.19 | 684.79999 | 702.3 | 678 | 9768 |
| 1737408420 | 684 | -8.7 | -1.26 | 699 | 699.7 | 670.1 | 8521 |
| 1737149220 | 692.7 | -7.2 | -1.03 | 696 | 699.1 | 685.7 | 7790 |
| 1737062820 | 699.9 | 64.9 | 10.22 | 655.1 | 700 | 655.1 | 26104 |
| 1736976420 | 635 | -15.6 | -2.40 | 650.29999 | 652.6 | 635 | 6924 |
| 1736890020 | 650.6 | -3.4 | -0.52 | 655.1 | 662.79999 | 648.29999 | 6931 |
| 1736803620 | 654 | 7 | 1.08 | 647.9 | 654.9 | 638.7 | 6526 |
| 1736544420 | 647 | -0.6 | -0.09 | 648.7 | 654.7 | 641.2 | 6478 |
| 1736458020 | 647.6 | 11.9 | 1.87 | 632.1 | 648.9 | 629.7 | 6091 |
| 1736371620 | 635.7 | -6.8 | -1.06 | 643.9 | 644.6 | 630.5 | 3712 |
| 1736285220 | 642.5 | 5.5 | 0.86 | 636.4 | 646.1 | 633.4 | 7566 |
| 1736198820 | 637 | 22.1 | 3.59 | 612.5 | 643.7 | 611.1 | 7772 |
| 1735939620 | 614.9 | -15 | -2.38 | 629.4 | 636.6 | 608.9 | 7170 |
| 1735853220 | 629.9 | -3.5 | -0.55 | 625.6 | 638 | 619.29999 | 5612 |
| 1735594020 | 633.4 | 2.5 | 0.40 | 632.1 | 636.2 | 628 | 3859 |
| 1735334820 | 630.9 | -1.6 | -0.25 | 632 | 638.2 | 627.6 | 6498 |
| 1734989220 | 632.5 | 5.2 | 0.83 | 625.1 | 633.4 | 9.6279 | 6681 |
| 1734730020 | 627.29999 | 0.3 | 0.05 | 628.29999 | 632.4 | 617.29999 | 8259 |
| 1734643620 | 627 | 1 | 0.16 | 626.1 | 634.2 | 620.1 | 9540 |
| 1734557220 | 626 | -8.1 | -1.28 | 634 | 639.2 | 626 | 5418 |
| 1734470820 | 634.1 | 3.4 | 0.54 | 628.79999 | 640.4 | 624.1 | 5105 |
| 1734384420 | 630.7 | -4.6 | -0.72 | 638.29999 | 640.5 | 627.5 | 6249 |
| 1734125220 | 635.29999 | -5.7 | -0.89 | 641.6 | 648.29999 | 635.29999 | 5266 |
| 1734038820 | 641 | -4 | -0.62 | 648.5 | 653.5 | 637.7 | 6186 |
| 1733952420 | 645 | 10.1 | 1.59 | 633 | 648.1 | 628.29999 | 7802 |
| 1733866020 | 634.9 | -17.1 | -2.62 | 651 | 651 | 634.1 | 8840 |
| 1733779620 | 652 | 18 | 2.84 | 637.4 | 658.5 | 634.2 | 14392 |
| 1733520420 | 634 | 22.1 | 3.61 | 611.9 | 635 | 608.1 | 15862 |
| 1733434020 | 611.9 | 2.1 | 0.34 | 609.9 | 613.4 | 603 | 5605 |
| 1733347620 | 609.79999 | -1 | -0.16 | 606 | 614.5 | 602.2 | 6893 |
| 1733261220 | 610.79999 | 2.8 | 0.46 | 609 | 620 | 604.7 | 8885 |
| 1733174820 | 608 | 15.1 | 2.55 | 596.1 | 610 | 583.7 | 14947 |
| 1732915620 | 592.9 | 5.3 | 0.90 | 588.5 | 594 | 583.7 | 5275 |
| 1732829220 | 587.6 | -5 | -0.84 | 586.1 | 593 | 586 | 5289 |
| 1732742820 | 592.6 | -9.4 | -1.56 | 600.1 | 604.1 | 586.6 | 6086 |
| 1732656420 | 602 | 13.1 | 2.22 | 587 | 607.5 | 581.5 | 8239 |
| 1732570020 | 588.9 | 9 | 1.55 | 582.1 | 599.9 | 582.1 | 9560 |
| 1732310820 | 579.9 | 5.8 | 1.01 | 570.9 | 585.1 | 566.1 | 7938 |
| 1732224420 | 574.1 | -3.4 | -0.59 | 580.1 | 581.6 | 566.9 | 9151 |
| 1732138020 | 577.5 | -0.5 | -0.09 | 580.1 | 585.6 | 573 | 6600 |
| 1732051620 | 578 | -10.9 | -1.85 | 591.9 | 591.9 | 569.29999 | 10594 |
| 1731965220 | 588.9 | 1.4 | 0.24 | 590.1 | 591.9 | 582.4 | 6800 |
| 1731705960 | 587.5 | 4 | 0.69 | 584 | 591.4 | 577.6 | 9135 |
| 1731619560 | 583.5 | 10.9 | 1.90 | 571.9 | 588.6 | 566 | 10795 |
| 1731533160 | 572.6 | -6.3 | -1.09 | 576.7 | 578.4 | 569.5 | 15307 |
| 1731446820 | 578.9 | -20.1 | -3.36 | 598 | 598 | 566 | 29182 |
| 1731360420 | 599 | -4.1 | -0.68 | 603.1 | 606.7 | 597.1 | 12874 |
| 1731101220 | 603.1 | -15.2 | -2.46 | 617.9 | 619.4 | 595.5 | 17577 |
| 1731014760 | 618.29999 | 16.8 | 2.79 | 604 | 623.29999 | 599.1 | 9603 |
| 1730928360 | 601.5 | -4.5 | -0.74 | 603 | 627 | 597.7 | 11467 |
| 1730841960 | 606 | -1.9 | -0.31 | 606.1 | 611 | 599.1 | 8330 |
| 1730755560 | 607.9 | -6.6 | -1.07 | 615 | 618.2 | 605.1 | 8335 |
| 1730496360 | 614.5 | 2.4 | 0.39 | 611.4 | 615.5 | 608.6 | 4798 |
| 1730409960 | 612.1 | -6.9 | -1.11 | 617.1 | 617.1 | 605.29999 | 6513 |
| 1730323560 | 619 | -12.7 | -2.01 | 639.9 | 639.9 | 608.79999 | 7759 |
| 1730237160 | 631.7 | 0.6 | 0.10 | 631.1 | 643.9 | 628.2 | 5525 |
| 1730150760 | 631.1 | 8.2 | 1.32 | 625.9 | 639.5 | 625.29999 | 7198 |
| 1729888020 | 622.9 | -3.8 | -0.61 | 622 | 628.4 | 618 | 3877 |
| 1729801560 | 626.7 | 16.5 | 2.70 | 611.7 | 635.4 | 611.7 | 11162 |
| 1729715160 | 610.2 | -10.1 | -1.63 | 618 | 618.79999 | 609.1 | 6050 |
| 1729628760 | 620.29999 | 7.8 | 1.27 | 614.4 | 623 | 609.4 | 9457 |
