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 | -19 | -4.70297029703 | 404 | 415 | 362 | 111087 | 386.86978988 | DE |
| 4 | -25 | -6.09756097561 | 410 | 440 | 362 | 125990 | 409.88621988 | DE |
| 12 | 182.5 | 90.1234567901 | 202.5 | 440 | 202.5 | 138831 | 344.0342846 | DE |
| 26 | 137.5 | 55.5555555556 | 247.5 | 440 | 187.5 | 93724 | 301.45575358 | DE |
| 52 | 130 | 50.9803921569 | 255 | 440 | 187.5 | 78754 | 282.97313386 | DE |
| 156 | -1070 | -73.5395189003 | 1455 | 2270 | 132.5 | 95066 | 627.69128388 | DE |
| 260 | 185 | 92.5 | 200 | 2270 | 127.5 | 81410 | 633.60279357 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 390 | 28 | 7.73 | 365 | 390 | 365 | 147349 |
| 1737999000 | 362 | -22 | -5.73 | 375 | 375 | 362 | 90143 |
| 1737739800 | 384 | -16 | -4.00 | 402.5 | 402.5 | 370 | 217528 |
| 1737653400 | 400 | -15 | -3.61 | 402.5 | 402.5 | 400 | 27985 |
| 1737567000 | 415 | 13 | 3.23 | 404 | 415 | 404 | 72428 |
| 1737480600 | 402 | -28 | -6.51 | 430 | 430 | 402 | 117445 |
| 1737394200 | 430 | 10 | 2.38 | 415 | 430 | 415 | 62282 |
| 1737135000 | 420 | -5 | -1.18 | 425 | 425 | 407.5 | 109923 |
| 1737048600 | 425 | -11 | -2.52 | 430 | 440 | 422.5 | 151512 |
| 1736962200 | 436 | 31 | 7.65 | 427.5 | 436 | 395 | 566482 |
| 1736875800 | 405 | 5 | 1.25 | 400 | 412.5 | 400 | 194906 |
| 1736789400 | 400 | -4 | -0.99 | 405 | 407.5 | 400 | 49541 |
| 1736530200 | 404 | -3 | -0.74 | 401.5 | 406.5 | 400 | 49034 |
| 1736443800 | 407 | -13 | -3.10 | 392.5 | 407.5 | 385 | 130260 |
| 1736357400 | 420 | 25 | 6.33 | 390 | 420 | 387.5 | 50214 |
| 1736271000 | 395 | -4 | -1.00 | 405 | 405 | 382.5 | 87198 |
| 1736184600 | 399 | -4 | -0.99 | 400 | 405 | 399 | 120587 |
| 1735925400 | 403 | 5.5 | 1.38 | 397.5 | 403 | 397.5 | 57821 |
| 1735839000 | 397.5 | -12.5 | -3.05 | 410 | 415 | 397.5 | 91172 |
| 1735666200 | 410 | 18.5 | 4.73 | 391.5 | 417.5 | 391.5 | 146159 |
| 1735579800 | 391.5 | 31.5 | 8.75 | 357.5 | 397.5 | 355 | 350026 |
| 1735320600 | 360 | 20 | 5.88 | 340 | 362.5 | 337.5 | 122968 |
| 1735061400 | 340 | -1 | -0.29 | 340 | 340 | 337.5 | 14369 |
| 1734975000 | 341 | -11.5 | -3.26 | 352.5 | 352.5 | 341 | 107084 |
| 1734715800 | 352.5 | -20 | -5.37 | 367.5 | 367.5 | 345 | 122536 |
| 1734629400 | 372.5 | -7.5 | -1.97 | 372.5 | 377.5 | 360 | 175306 |
| 1734543000 | 380 | 0 | 0.00 | 380 | 392.5 | 377.5 | 155174 |
| 1734456600 | 380 | 0 | 0.00 | 375 | 390 | 365 | 143168 |
| 1734370200 | 380 | 30 | 8.57 | 355 | 392.5 | 355 | 356647 |
| 1734111000 | 350 | 17.5 | 5.26 | 335 | 357.5 | 335 | 288200 |
| 1734024600 | 332.5 | -27.5 | -7.64 | 360 | 360 | 322.5 | 171698 |
| 1733938200 | 360 | 23 | 6.82 | 360 | 377.5 | 345 | 555378 |
| 1733851800 | 337 | 14 | 4.33 | 322.5 | 340 | 322.5 | 150216 |
| 1733765400 | 323 | 23 | 7.67 | 300 | 327.5 | 300 | 374663 |
| 1733506200 | 300 | 10 | 3.45 | 290 | 305 | 290 | 138146 |
| 1733419800 | 290 | -7.5 | -2.52 | 297.5 | 297.5 | 285 | 78884 |
| 1733333400 | 297.5 | 2.5 | 0.85 | 295 | 307.5 | 295 | 229326 |
| 1733247000 | 295 | 15 | 5.36 | 280 | 295 | 280 | 117320 |
| 1733160600 | 280 | 12.5 | 4.67 | 267.5 | 280 | 267.5 | 43746 |
| 1732901400 | 267.5 | -2.5 | -0.93 | 265 | 267.5 | 265 | 135922 |
| 1732815000 | 270 | 17.5 | 6.93 | 252.5 | 270 | 252.5 | 84902 |
| 1732728600 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 274564 |
| 1732642200 | 252.5 | -2.5 | -0.98 | 255 | 255 | 252.5 | 55238 |
| 1732555800 | 255 | -5 | -1.92 | 260 | 260 | 252.5 | 49035 |
| 1732296600 | 260 | 15 | 6.12 | 257.5 | 265 | 257.5 | 152068 |
| 1732210200 | 245 | 5 | 2.08 | 257.5 | 257.5 | 242.5 | 100964 |
| 1732123800 | 240 | 2.5 | 1.05 | 237.5 | 260 | 234 | 138769 |
| 1732037400 | 237.5 | 12.5 | 5.56 | 225 | 237.5 | 225 | 125185 |
| 1731951000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 44698 |
| 1731691800 | 225 | 10 | 4.65 | 225 | 235 | 222.5 | 186960 |
| 1731605400 | 215 | 10 | 4.88 | 205 | 215 | 205 | 130283 |
| 1731519000 | 205 | 2.5 | 1.23 | 202.5 | 205 | 202.5 | 38660 |
| 1731432600 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 29725 |
| 1731346200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 24132 |
| 1731087000 | 202.5 | -2.5 | -1.22 | 205 | 205 | 202.5 | 42193 |
| 1731000600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 11419 |
| 1730914200 | 205 | 2.5 | 1.23 | 202.5 | 210 | 202.5 | 40563 |
| 1730827800 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 8776 |
| 1730741400 | 202.5 | -7.5 | -3.57 | 210 | 210 | 202.5 | 62027 |
| 1730482200 | 210 | 2.5 | 1.20 | 207.5 | 210 | 207.5 | 50677 |
| 1730395800 | 207.5 | -10 | -4.60 | 217.5 | 222.5 | 207.5 | 163974 |
| 1730309400 | 217.5 | 27.5 | 14.47 | 190 | 217.5 | 190 | 228778 |
| 1730223000 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 187.5 | 78182 |
