Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -0.194214453644 | 1956.6 | 2049.5 | 1674 | 5362863 | 1836.85271105 | DE |
| 4 | -326.7 | -14.3320903707 | 2279.5 | 2440 | 1674 | 4106660 | 2105.57771665 | DE |
| 12 | -547.7 | -21.9036192761 | 2500.5 | 2642 | 1674 | 4370745 | 2311.18639747 | DE |
| 26 | -350.2 | -15.2062527139 | 2303 | 2642 | 1674 | 3485276 | 2346.12751798 | DE |
| 52 | -210.2 | -9.71798428109 | 2163 | 2813 | 1674 | 4010701 | 2375.71605639 | DE |
| 156 | -2161.7 | -52.5385830599 | 4114.5 | 4292.5 | 1630 | 4091631 | 2472.11098409 | DE |
| 260 | 454.8 | 30.3604806409 | 1498 | 4292.5 | 1304.2 | 3931961 | 2531.67908996 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1952.8 | 61.6 | 3.26 | 1935 | 1960.4 | 1883 | 4222053 |
| 1744302600 | 1891.2 | 126.4 | 7.16 | 2036 | 2049.5 | 1874.8 | 3252884 |
| 1744216200 | 1764.8 | -92 | -4.95 | 1740 | 1826.6 | 1738.2 | 4989252 |
| 1744129800 | 1856.8 | 44 | 2.43 | 1850 | 1911.8 | 1797.4 | 7505151 |
| 1744043400 | 1812.8 | -20.2 | -1.10 | 1692.2 | 1915.8 | 1674 | 5411370 |
| 1743784200 | 1833 | -171 | -8.53 | 1956.6 | 1983.3 | 1800.1 | 5509260 |
| 1743697800 | 2004 | -146 | -6.79 | 2059 | 2099 | 1983 | 3902029 |
| 1743611400 | 2150 | 7.5 | 0.35 | 2119 | 2170 | 2116.5 | 1988294 |
| 1743525000 | 2142.5 | -2.5 | -0.12 | 2178 | 2178.5 | 2112.5 | 1718112 |
| 1743438600 | 2145 | -108.5 | -4.81 | 2187.5 | 2206 | 2125 | 8345153 |
| 1743183000 | 2253.5 | -68.5 | -2.95 | 2310.5 | 2315 | 2229.5 | 2234664 |
| 1743096600 | 2322 | -57.5 | -2.42 | 2358.5 | 2368 | 2274.5 | 1925555 |
| 1743010200 | 2379.5 | -14 | -0.58 | 2430 | 2440 | 2371.5 | 4494122 |
| 1742923800 | 2393.5 | 88 | 3.82 | 2304 | 2396 | 2304 | 5848822 |
| 1742837400 | 2305.5 | 50.5 | 2.24 | 2309 | 2353.5 | 2303 | 1974530 |
| 1742578200 | 2255 | -71.5 | -3.07 | 2295 | 2305.5 | 2255 | 8671266 |
| 1742491800 | 2326.5 | -40.5 | -1.71 | 2374 | 2395.5 | 2325.5 | 1532398 |
| 1742405400 | 2367 | -4.5 | -0.19 | 2355.5 | 2369.5 | 2328 | 1900063 |
| 1742319000 | 2371.5 | 27.5 | 1.17 | 2377.5 | 2410 | 2337.5 | 6036814 |
| 1742232600 | 2344 | 31 | 1.34 | 2326.5 | 2357 | 2310.5 | 1451304 |
| 1741973400 | 2313 | 58 | 2.57 | 2279.5 | 2347 | 2260 | 2039559 |
| 1741887000 | 2255 | -0.5 | -0.02 | 2237.5 | 2272.5 | 2211.5 | 9720715 |
| 1741800600 | 2255.5 | 10.5 | 0.47 | 2266.5 | 2308 | 2235 | 2052726 |
| 1741714200 | 2245 | -12.5 | -0.55 | 2240 | 2309 | 2234 | 3056939 |
| 1741627800 | 2257.5 | -124 | -5.21 | 2384 | 2391 | 2251.5 | 5985860 |
| 1741368600 | 2381.5 | -81 | -3.29 | 2446 | 2448 | 2342 | 2094329 |
| 1741282200 | 2462.5 | 54.5 | 2.26 | 2418 | 2486.5 | 2414 | 6565263 |
| 1741195800 | 2408 | 107 | 4.65 | 2375 | 2420 | 2354 | 11812530 |
| 1741109400 | 2301 | -59.5 | -2.52 | 2303 | 2338.5 | 2281 | 2054850 |
| 1741023000 | 2360.5 | 24.5 | 1.05 | 2335.5 | 2422.5 | 2324 | 16490675 |
| 1740763800 | 2336 | -27 | -1.14 | 2330 | 2360 | 2301.5 | 3627923 |
| 1740677400 | 2363 | -53 | -2.19 | 2400 | 2408 | 2347.5 | 6617755 |
| 1740591000 | 2416 | 82 | 3.51 | 2352.5 | 2421.5 | 2346 | 5076331 |
| 1740504600 | 2334 | -64.5 | -2.69 | 2367 | 2410.5 | 2330 | 2941447 |
| 1740418200 | 2398.5 | -41.5 | -1.70 | 2422.5 | 2433 | 2360 | 4065709 |
| 1740159000 | 2440 | 11 | 0.45 | 2429 | 2477 | 2421.5 | 2037556 |
| 1740072600 | 2429 | 59 | 2.49 | 2400 | 2500 | 2385.5 | 6223068 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
