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 | -80.5 | -3.2850438686 | 2450.5 | 2532.5 | 2358 | 2460267 | 2449.59190481 | DE |
| 4 | -175 | -6.87622789784 | 2545 | 2611 | 2301.5 | 3858101 | 2448.96732077 | DE |
| 12 | -58 | -2.38879736409 | 2428 | 2642 | 2279 | 3158868 | 2448.30354055 | DE |
| 26 | 181.5 | 8.29335161069 | 2188.5 | 2642 | 1989 | 3207363 | 2360.13452494 | DE |
| 52 | 576 | 32.1070234114 | 1794 | 2813 | 1657.6 | 4367183 | 2277.91522895 | DE |
| 156 | -1196.5 | -33.5482966494 | 3566.5 | 4292.5 | 1630 | 4099953 | 2562.39421746 | DE |
| 260 | 300 | 14.4927536232 | 2070 | 4292.5 | 1018.2 | 3977128 | 2494.54519982 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2370 | -83 | -3.38 | 2436.5 | 2440 | 2358 | 2322915 |
| 1739899800 | 2453 | -20.5 | -0.83 | 2482.5 | 2497.5 | 2421.5 | 1598745 |
| 1739813400 | 2473.5 | 10.5 | 0.43 | 2495 | 2512.5 | 2469 | 1257329 |
| 1739554200 | 2463 | -2 | -0.08 | 2487.5 | 2532.5 | 2446 | 1544357 |
| 1739467800 | 2465 | 27 | 1.11 | 2486.5 | 2502 | 2438.5 | 1310024 |
| 1739381400 | 2438 | -3 | -0.12 | 2450.5 | 2470 | 2412 | 6590882 |
| 1739295000 | 2441 | -61.5 | -2.46 | 2477.5 | 2487.5 | 2404 | 2650410 |
| 1739208600 | 2502.5 | 33.5 | 1.36 | 2458.5 | 2514.5 | 2444 | 1122003 |
| 1738949400 | 2469 | 19 | 0.78 | 2451 | 2499 | 2448 | 7245814 |
| 1738863000 | 2450 | 118 | 5.06 | 2376 | 2496.5 | 2363.5 | 7456335 |
| 1738776600 | 2332 | -10.5 | -0.45 | 2350 | 2352.5 | 2304.5 | 6845680 |
| 1738690200 | 2342.5 | -6 | -0.26 | 2372.5 | 2382.5 | 2332 | 1705927 |
| 1738603800 | 2348.5 | -32 | -1.34 | 2320 | 2352 | 2301.5 | 2226301 |
| 1738344600 | 2380.5 | -10 | -0.42 | 2389 | 2425 | 2363.5 | 2154289 |
| 1738258200 | 2390.5 | 28 | 1.19 | 2370 | 2396 | 2341 | 2057925 |
| 1738171800 | 2362.5 | 6 | 0.25 | 2366.5 | 2375.5 | 2345 | 3219327 |
| 1738085400 | 2356.5 | -21.5 | -0.90 | 2350.5 | 2412.5 | 2342.5 | 1636750 |
| 1737999000 | 2378 | -157.5 | -6.21 | 2401 | 2428 | 2350 | 5121296 |
| 1737739800 | 2535.5 | -12.5 | -0.49 | 2581 | 2611 | 2529.5 | 5900417 |
| 1737653400 | 2548 | -8.5 | -0.33 | 2524 | 2550.5 | 2487.5 | 13150968 |
| 1737567000 | 2556.5 | -24.5 | -0.95 | 2545 | 2585.5 | 2537.5 | 2367241 |
| 1737480600 | 2581 | -39.5 | -1.51 | 2586 | 2598 | 2565 | 1934548 |
| 1737394200 | 2620.5 | 72.5 | 2.85 | 2551.5 | 2642 | 2540.5 | 2012663 |
| 1737135000 | 2548 | 88 | 3.58 | 2500.5 | 2588.5 | 2485 | 6519784 |
| 1737048600 | 2460 | 12 | 0.49 | 2471 | 2490.5 | 2442 | 2029945 |
| 1736962200 | 2448 | -24 | -0.97 | 2414.5 | 2471.5 | 2414.5 | 1935346 |
| 1736875800 | 2472 | 19.5 | 0.80 | 2488 | 2513.5 | 2461 | 2334976 |
| 1736789400 | 2452.5 | 29.5 | 1.22 | 2413 | 2474 | 2409 | 1094533 |
| 1736530200 | 2423 | -16.5 | -0.68 | 2458.5 | 2481.5 | 2423 | 1372432 |
| 1736443800 | 2439.5 | 78 | 3.30 | 2372 | 2475 | 2370.5 | 4939947 |
| 1736357400 | 2361.5 | -8 | -0.34 | 2376.5 | 2387.5 | 2309.5 | 4017892 |
| 1736271000 | 2369.5 | -23 | -0.96 | 2379.5 | 2406.5 | 2356.5 | 4350344 |
| 1736184600 | 2392.5 | 46 | 1.96 | 2342.5 | 2440 | 2324 | 3266436 |
| 1735925400 | 2346.5 | -35 | -1.47 | 2370.5 | 2380 | 2342 | 1174588 |
| 1735839000 | 2381.5 | 17.5 | 0.74 | 2386 | 2409 | 2350 | 857414 |
| 1735666200 | 2364 | 28 | 1.20 | 2333.5 | 2374 | 2318 | 771430 |
| 1735579800 | 2336 | -6 | -0.26 | 2328 | 2336 | 2315 | 1200043 |
| 1735320600 | 2342 | -39.5 | -1.66 | 2345 | 2355.5 | 2333 | 3625269 |
| 1735061400 | 2381.5 | 48.5 | 2.08 | 2339 | 2384 | 2329.5 | 2547243 |
| 1734975000 | 2333 | -0.5 | -0.02 | 2330 | 2337 | 2302.5 | 1093003 |
| 1734715800 | 2333.5 | -4.5 | -0.19 | 2327.5 | 2340.5 | 2279 | 6701827 |
| 1734629400 | 2338 | -77 | -3.19 | 2375.5 | 2376.5 | 2316 | 3457456 |
| 1734543000 | 2415 | -15 | -0.62 | 2435 | 2442.5 | 2403 | 3075568 |
| 1734456600 | 2430 | -6.5 | -0.27 | 2444 | 2448.5 | 2392 | 2624909 |
| 1734370200 | 2436.5 | -24 | -0.98 | 2455.5 | 2472 | 2425 | 3133946 |
| 1734111000 | 2460.5 | -62 | -2.46 | 2517.5 | 2520.5 | 2455 | 1835248 |
| 1734024600 | 2522.5 | -27.5 | -1.08 | 2558 | 2578 | 2515.5 | 1623426 |
| 1733938200 | 2550 | 45 | 1.80 | 2472.5 | 2550 | 2469.5 | 1862098 |
| 1733851800 | 2505 | -26 | -1.03 | 2500 | 2512.5 | 2467.5 | 3168896 |
| 1733765400 | 2531 | 66.5 | 2.70 | 2506.5 | 2575 | 2497.5 | 2582904 |
| 1733506200 | 2464.5 | -27.5 | -1.10 | 2479 | 2486 | 2445 | 5726269 |
| 1733419800 | 2492 | -15.5 | -0.62 | 2500 | 2521 | 2492 | 3218946 |
| 1733333400 | 2507.5 | -63.5 | -2.47 | 2568.5 | 2573.5 | 2487.5 | 3229995 |
| 1733247000 | 2571 | 8.5 | 0.33 | 2584.5 | 2593 | 2559.5 | 2900185 |
| 1733160600 | 2562.5 | 42 | 1.67 | 2513.5 | 2570.5 | 2503.5 | 4139474 |
| 1732901400 | 2520.5 | 129.5 | 5.42 | 2447 | 2531.5 | 2437 | 2885492 |
| 1732815000 | 2391 | 6 | 0.25 | 2377 | 2405 | 2371 | 834390 |
| 1732728600 | 2385 | 12.5 | 0.53 | 2428 | 2454 | 2377 | 2814604 |
| 1732642200 | 2372.5 | -18.5 | -0.77 | 2350 | 2390 | 2342 | 2681708 |
| 1732555800 | 2391 | 32 | 1.36 | 2423 | 2427.5 | 2376 | 4296317 |
| 1732296600 | 2359 | 9 | 0.38 | 2360 | 2381 | 2341 | 1068228 |
| 1732210200 | 2350 | 10 | 0.43 | 2354 | 2364.5 | 2324.5 | 1405766 |
| 1732123800 | 2340 | 35.5 | 1.54 | 2336 | 2365 | 2328 | 1951062 |
