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 | -246 | -4.48577680525 | 5484 | 5588 | 5182 | 965381 | 5335.51614202 | DE |
| 4 | 266 | 5.34995977474 | 4972 | 5588 | 4807 | 1447820 | 5102.1803674 | DE |
| 12 | -1014 | -16.2188099808 | 6252 | 6448 | 4807 | 1070942 | 5460.18801073 | DE |
| 26 | -250 | -4.55539358601 | 5488 | 6448 | 4807 | 822454 | 5496.39493305 | DE |
| 52 | 24 | 0.460299194476 | 5214 | 6448 | 4807 | 870727 | 5483.50075725 | DE |
| 156 | -6 | -0.114416475973 | 5244 | 6448 | 3269 | 956382 | 4970.03126103 | DE |
| 260 | 2690 | 105.57299843 | 2548 | 6572 | 1010 | 1061325 | 4315.01851468 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5204 | -60 | -1.14 | 5262 | 5296 | 5204 | 1235359 |
| 1737999000 | 5264 | -138 | -2.55 | 5278 | 5324 | 5182 | 1069008 |
| 1737739800 | 5402 | -50 | -0.92 | 5456 | 5506 | 5384 | 759266 |
| 1737653400 | 5452 | 18 | 0.33 | 5448 | 5486 | 5424 | 821573 |
| 1737567000 | 5434 | -32 | -0.59 | 5484 | 5588 | 5434 | 941698 |
| 1737480600 | 5466 | 136 | 2.55 | 5332 | 5506 | 5316 | 907537 |
| 1737394200 | 5330 | 6 | 0.11 | 5314 | 5348 | 5296 | 575863 |
| 1737135000 | 5324 | 140 | 2.70 | 5264 | 5352 | 5246 | 904594 |
| 1737048600 | 5184 | 24 | 0.47 | 5178 | 5194 | 5112 | 1472898 |
| 1736962200 | 5160 | 136 | 2.71 | 5046 | 5188 | 5046 | 1701167 |
| 1736875800 | 5024 | 158 | 3.25 | 4900 | 5118 | 4888 | 1400266 |
| 1736789400 | 4866 | -34 | -0.69 | 4852 | 4886 | 4807 | 930899 |
| 1736530200 | 4900 | -64 | -1.29 | 4947 | 4982 | 4882 | 1034612 |
| 1736443800 | 4964 | 11 | 0.22 | 4917 | 4999 | 4900 | 1095057 |
| 1736357400 | 4953 | -79 | -1.57 | 5038 | 5072 | 4924 | 3831612 |
| 1736271000 | 5032 | -8 | -0.16 | 5024 | 5042 | 4987 | 3132519 |
| 1736184600 | 5040 | 85 | 1.72 | 4959 | 5050 | 4955 | 3630567 |
| 1735925400 | 4955 | -7 | -0.14 | 4930 | 4967 | 4921 | 1546728 |
| 1735839000 | 4962 | -3 | -0.06 | 4972 | 4987 | 4944 | 517362 |
| 1735666200 | 4965 | 34 | 0.69 | 4821 | 4965 | 4821 | 270782 |
| 1735579800 | 4931 | -11 | -0.22 | 4891 | 4942 | 4886 | 459670 |
| 1735320600 | 4942 | -6 | -0.12 | 4922 | 4950 | 4905 | 492232 |
| 1735061400 | 4948 | -30 | -0.60 | 4990 | 5010 | 4943 | 145558 |
| 1734975000 | 4978 | -52 | -1.03 | 4975 | 4992 | 4944 | 526667 |
| 1734715800 | 5030 | 40 | 0.80 | 4959 | 5054 | 4946 | 1925766 |
| 1734629400 | 4990 | -176 | -3.41 | 5050 | 5084 | 4966 | 1204138 |
| 1734543000 | 5166 | 80 | 1.57 | 5128 | 5206 | 5118 | 817084 |
| 1734456600 | 5086 | -48 | -0.93 | 5112 | 5190 | 5086 | 1468952 |
| 1734370200 | 5134 | -62 | -1.19 | 5200 | 5222 | 5098 | 1247556 |
| 1734111000 | 5196 | -52 | -0.99 | 5210 | 5264 | 5160 | 807743 |
| 1734024600 | 5248 | -52 | -0.98 | 5352 | 5390 | 5204 | 1546595 |
| 1733938200 | 5300 | -92 | -1.71 | 5328 | 5378 | 5022 | 2261348 |
| 1733851800 | 5392 | -880 | -14.03 | 5730 | 5810 | 5378 | 2643488 |
| 1733765400 | 6272 | -128 | -2.00 | 6420 | 6448 | 6272 | 740724 |
| 1733506200 | 6400 | 16 | 0.25 | 6378 | 6430 | 6360 | 474143 |
| 1733419800 | 6384 | 2 | 0.03 | 6364 | 6416 | 6364 | 385359 |
| 1733333400 | 6382 | 26 | 0.41 | 6388 | 6428 | 6338 | 672836 |
| 1733247000 | 6356 | 80 | 1.27 | 6352 | 6428 | 6322 | 640539 |
| 1733160600 | 6276 | -14 | -0.22 | 6290 | 6302 | 6224 | 569590 |
| 1732901400 | 6290 | -22 | -0.35 | 6294 | 6322 | 6248 | 650856 |
| 1732815000 | 6312 | 22 | 0.35 | 6328 | 6376 | 6300 | 636395 |
| 1732728600 | 6290 | -36 | -0.57 | 6318 | 6354 | 6272 | 669551 |
| 1732642200 | 6326 | -40 | -0.63 | 6342 | 6352 | 6266 | 570038 |
| 1732555800 | 6366 | 34 | 0.54 | 6368 | 6404 | 6336 | 1301889 |
| 1732296600 | 6332 | 150 | 2.43 | 6280 | 6360 | 6220 | 503755 |
| 1732210200 | 6182 | 26 | 0.42 | 6176 | 6212 | 6096 | 555639 |
| 1732123800 | 6156 | 10 | 0.16 | 6166 | 6220 | 6124 | 647216 |
| 1732037400 | 6146 | -66 | -1.06 | 6206 | 6212 | 6058 | 574321 |
| 1731951000 | 6212 | 28 | 0.45 | 6172 | 6228 | 6118 | 1429114 |
| 1731691800 | 6184 | -56 | -0.90 | 6200 | 6272 | 6184 | 766938 |
| 1731605400 | 6240 | -28 | -0.45 | 6288 | 6288 | 6216 | 757613 |
| 1731519000 | 6268 | 86 | 1.39 | 6154 | 6280 | 6142 | 784695 |
| 1731432600 | 6182 | -102 | -1.62 | 6220 | 6262 | 6182 | 972295 |
| 1731346200 | 6284 | -2 | -0.03 | 6354 | 6408 | 6284 | 503929 |
| 1731087000 | 6286 | -46 | -0.73 | 6340 | 6354 | 6228 | 551770 |
| 1731000600 | 6332 | 32 | 0.51 | 6296 | 6420 | 6264 | 649329 |
| 1730914200 | 6300 | 332 | 5.56 | 6252 | 6446 | 6172 | 1708976 |
| 1730827800 | 5968 | 148 | 2.54 | 5822 | 5996 | 5780 | 414522 |
| 1730741400 | 5820 | -22 | -0.38 | 5830 | 5854 | 5780 | 504169 |
| 1730482200 | 5842 | 54 | 0.93 | 5810 | 5874 | 5762 | 396691 |
| 1730395800 | 5788 | -14 | -0.24 | 5746 | 5816 | 5722 | 692606 |
| 1730309400 | 5802 | -56 | -0.96 | 5798 | 5882 | 5758 | 509660 |
| 1730223000 | 5858 | -90 | -1.51 | 5966 | 5974 | 5818 | 1264890 |
