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 | -3.8 | -5.01650165017 | 75.75 | 76.95 | 70.8 | 179 | 73.48958042 | DE |
| 4 | -10.7 | -12.9461584997 | 82.65 | 84 | 70.8 | 101 | 75.28848154 | DE |
| 12 | -15.5 | -17.7244139508 | 87.45 | 89 | 70.8 | 78 | 80.02125607 | DE |
| 26 | -7.899999 | -9.89354927857 | 79.849999 | 94.55 | 70.8 | 115 | 85.92323054 | DE |
| 52 | -3.57 | -4.72722457627 | 75.52 | 94.55 | 68 | 106 | 82.46538674 | DE |
| 156 | 2.210001 | 3.16891458516 | 69.739999 | 94.55 | 62.3 | 95 | 79.47862522 | DE |
| 260 | 2.210001 | 3.16891458516 | 69.739999 | 94.55 | 62.3 | 95 | 79.47862522 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 72 | 0.7 | 0.98 | 72.75 | 72.75 | 72 | 15 |
| 1741296420 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1741210020 | 71.3 | -0.9 | -1.25 | 70.8 | 71.3 | 70.8 | 71 |
| 1741123620 | 72.2 | -2.25 | -3.02 | 72.849999 | 72.849999 | 70.95 | 211 |
| 1741037220 | 74.45 | -1.3 | -1.72 | 76.95 | 76.95 | 74.4 | 424 |
| 1740778020 | 75.75 | -0.1 | -0.13 | 75.75 | 75.75 | 75.75 | 9 |
| 1740691620 | 75.849999 | 1.55 | 2.09 | 75.849999 | 75.849999 | 75.849999 | 144 |
| 1740605220 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
| 1740518820 | 74.3 | -0.3 | -0.40 | 74.15 | 74.3 | 73.65 | 38 |
| 1740432420 | 74.599999 | -2.2 | -2.86 | 75.8 | 75.8 | 74.55 | 84 |
| 1740173220 | 76.8 | 0 | 0.00 | 76.75 | 76.8 | 76.75 | 108 |
| 1740086820 | 76.8 | -0.15 | -0.19 | 76.8 | 76.8 | 76.8 | 4 |
| 1740000420 | 76.95 | 0.95 | 1.25 | 76.95 | 76.95 | 76.95 | 7 |
| 1739914020 | 76 | 0.5 | 0.66 | 75.599999 | 76 | 75.599999 | 131 |
| 1739827620 | 75.5 | -1.75 | -2.27 | 75.8 | 75.95 | 75.5 | 169 |
| 1739568420 | 77.25 | 0.55 | 0.72 | 76.849999 | 77.25 | 38.06 | 270 |
| 1739482020 | 76.7 | -4.2 | -5.19 | 80.7 | 80.7 | 76.7 | 81 |
| 1739395620 | 80.9 | -3.1 | -3.69 | 80.9 | 80.9 | 80.9 | 13 |
| 1739309220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1739222820 | 84 | 1.8 | 2.19 | 84 | 84 | 84 | 50 |
| 1738963620 | 82.2 | 0.5 | 0.61 | 82.65 | 82.65 | 82.2 | 5 |
| 1738877220 | 81.7 | 0.4 | 0.49 | 81.45 | 81.7 | 81.45 | 335 |
| 1738790820 | 81.3 | -0.6 | -0.73 | 81.3 | 81.3 | 81.3 | 4 |
| 1738704420 | 81.9 | 1.9 | 2.38 | 80.8 | 81.9 | 80.8 | 160 |
| 1738618020 | 80 | -4.5 | -5.33 | 83.7 | 83.849999 | 80 | 82 |
| 1738358820 | 84.5 | -0.4 | -0.47 | 84.5 | 84.5 | 84.5 | 18 |
| 1738272420 | 84.9 | -0.95 | -1.11 | 84.9 | 84.9 | 84.9 | 75 |
| 1738186020 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
| 1738099620 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
| 1738013220 | 85.849999 | -1.95 | -2.22 | 87.05 | 87.05 | 85.849999 | 69 |
| 1737754020 | 87.8 | -1.2 | -1.35 | 88.75 | 88.75 | 87.8 | 2 |
| 1737667620 | 89 | 0.45 | 0.51 | 87.4 | 89 | 87.4 | 151 |
| 1737581220 | 88.55 | 0.05 | 0.06 | 88.55 | 88.55 | 88.55 | 3 |
| 1737494820 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737408420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737149220 | 88.5 | 2.55 | 2.97 | 86.45 | 88.5 | 86.3 | 121 |
| 1737062820 | 85.95 | 0.75 | 0.88 | 85.7 | 85.95 | 85.7 | 22 |
| 1736976420 | 85.2 | 0.35 | 0.41 | 84.4 | 85.3 | 84.349999 | 7 |
| 1736890020 | 84.849999 | 1.35 | 1.62 | 83.4 | 84.849999 | 83.4 | 23 |
| 1736803620 | 83.5 | -0.4 | -0.48 | 83.349999 | 83.5 | 83.349999 | 63 |
| 1736544420 | 83.9 | 3.35 | 4.16 | 82.55 | 83.9 | 82.55 | 46 |
| 1736458020 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1736371620 | 80.55 | -6.2 | -7.15 | 81.7 | 81.7 | 80.55 | 23 |
| 1736285220 | 86.75 | -0.75 | -0.86 | 86.75 | 86.75 | 86.75 | 1 |
| 1736198820 | 87.5 | 2.05 | 2.40 | 85 | 87.5 | 85 | 90 |
| 1735939620 | 85.45 | 1.3 | 1.54 | 83.849999 | 85.45 | 83.849999 | 144 |
| 1735853220 | 84.15 | 1.3 | 1.57 | 84.3 | 84.3 | 84.15 | 123 |
| 1735594020 | 82.849999 | -0.2 | -0.24 | 82.849999 | 82.849999 | 82.849999 | 1 |
| 1735334820 | 83.05 | 0.2 | 0.24 | 83.55 | 83.55 | 83.05 | 37 |
| 1734989220 | 82.849999 | -0.05 | -0.06 | 82.2 | 82.849999 | 82.2 | 13 |
| 1734730020 | 82.9 | 1.65 | 2.03 | 81.349999 | 82.9 | 81.349999 | 119 |
| 1734643620 | 81.25 | -2.35 | -2.81 | 82.349999 | 82.349999 | 81.25 | 40 |
| 1734557220 | 83.599999 | -0.15 | -0.18 | 83.599999 | 83.599999 | 83.599999 | 18 |
| 1734470820 | 83.75 | -0.5 | -0.59 | 83.4 | 83.75 | 83.4 | 19 |
| 1734384420 | 84.25 | -3.2 | -3.66 | 85.7 | 85.7 | 84.25 | 67 |
| 1734125220 | 87.45 | -0.65 | -0.74 | 87.45 | 87.45 | 87.45 | 51 |
| 1734038820 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
| 1733952420 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
| 1733866020 | 88.1 | -0.75 | -0.84 | 88.1 | 88.1 | 88.1 | 50 |
| 1733779620 | 88.85 | 1.3 | 1.48 | 89.35 | 89.35 | 88.85 | 51 |
