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 | -10 | -1.42857142857 | 700 | 700 | 685 | 13763 | 693.92844687 | DE |
| 4 | -55 | -7.38255033557 | 745 | 750 | 665 | 35885 | 716.29399171 | DE |
| 12 | -5 | -0.719424460432 | 695 | 760 | 660 | 36443 | 716.10698423 | DE |
| 26 | 147.5 | 27.1889400922 | 542.5 | 760 | 525 | 28726 | 658.0493358 | DE |
| 52 | 261 | 60.8391608392 | 429 | 760 | 416 | 41261 | 525.25918386 | DE |
| 156 | 345 | 100 | 345 | 760 | 276 | 23868 | 447.87272237 | DE |
| 260 | 429 | 164.367816092 | 261 | 760 | 139 | 21616 | 385.77725933 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 690 | 0 | 0.00 | 690 | 690 | 685 | 36207 |
| 1738258200 | 690 | -5 | -0.72 | 690 | 690 | 685 | 14748 |
| 1738171800 | 695 | 0 | 0.00 | 695 | 695 | 695 | 8951 |
| 1738085400 | 695 | 0 | 0.00 | 695 | 695 | 695 | 14963 |
| 1737999000 | 695 | 0 | 0.00 | 695 | 695 | 695 | 13902 |
| 1737739800 | 695 | -5 | -0.71 | 700 | 700 | 695 | 16252 |
| 1737653400 | 700 | 0 | 0.00 | 700 | 700 | 700 | 11123 |
| 1737567000 | 700 | 10 | 1.45 | 690 | 700 | 690 | 15207 |
| 1737480600 | 690 | 15 | 2.22 | 680 | 690 | 680 | 38217 |
| 1737394200 | 675 | -10 | -1.46 | 685 | 685 | 675 | 15982 |
| 1737135000 | 685 | -12.5 | -1.79 | 697.5 | 697.5 | 680 | 62029 |
| 1737048600 | 697.5 | 12.5 | 1.82 | 685 | 697.5 | 685 | 10732 |
| 1736962200 | 685 | -7.5 | -1.08 | 692.5 | 692.5 | 665 | 89225 |
| 1736875800 | 692.5 | -20 | -2.81 | 712.5 | 712.5 | 692.5 | 23442 |
| 1736789400 | 712.5 | -15 | -2.06 | 727.5 | 727.5 | 707.5 | 35236 |
| 1736530200 | 727.5 | -5 | -0.68 | 732.5 | 732.5 | 727.5 | 20292 |
| 1736443800 | 732.5 | 2.5 | 0.34 | 732.5 | 732.5 | 732.5 | 9977 |
| 1736357400 | 730 | -10 | -1.35 | 737.5 | 737.5 | 730 | 37103 |
| 1736271000 | 740 | -10 | -1.33 | 750 | 750 | 737.5 | 108631 |
| 1736184600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 93156 |
| 1735925400 | 750 | 5 | 0.67 | 745 | 750 | 745 | 78524 |
| 1735839000 | 745 | 20 | 2.76 | 725 | 745 | 725 | 43063 |
| 1735666200 | 725 | 0 | 0.00 | 725 | 725 | 725 | 5060 |
| 1735579800 | 725 | 2.5 | 0.35 | 722.5 | 725 | 722.5 | 10510 |
| 1735320600 | 722.5 | 2.5 | 0.35 | 720 | 722.5 | 720 | 7677 |
| 1735061400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 2356 |
| 1734975000 | 720 | 2.5 | 0.35 | 717.5 | 720 | 717.5 | 22508 |
| 1734715800 | 717.5 | 5 | 0.70 | 712.5 | 717.5 | 712.5 | 17499 |
| 1734629400 | 712.5 | 12.5 | 1.79 | 700 | 712.5 | 700 | 13906 |
| 1734543000 | 700 | 10 | 1.45 | 690 | 700 | 690 | 18639 |
| 1734456600 | 690 | -45 | -6.12 | 735 | 735 | 690 | 59289 |
| 1734370200 | 735 | -2.5 | -0.34 | 737.5 | 737.5 | 735 | 17959 |
| 1734111000 | 737.5 | -12.5 | -1.67 | 750 | 750 | 737.5 | 47126 |
| 1734024600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 27622 |
| 1733938200 | 750 | 0 | 0.00 | 750 | 750 | 750 | 17372 |
| 1733851800 | 750 | -10 | -1.32 | 750 | 750 | 750 | 19643 |
| 1733765400 | 760 | 10 | 1.33 | 750 | 760 | 750 | 7979 |
| 1733506200 | 750 | 0 | 0.00 | 750 | 750 | 750 | 19277 |
| 1733419800 | 750 | 0 | 0.00 | 750 | 750 | 750 | 23152 |
| 1733333400 | 750 | 0 | 0.00 | 750 | 750 | 750 | 101771 |
| 1733247000 | 750 | 7.5 | 1.01 | 742.5 | 750 | 742.5 | 74003 |
| 1733160600 | 742.5 | 22.5 | 3.13 | 720 | 742.5 | 720 | 59097 |
| 1732901400 | 720 | 10 | 1.41 | 710 | 720 | 710 | 27984 |
| 1732815000 | 710 | 0 | 0.00 | 710 | 710 | 710 | 25421 |
| 1732728600 | 710 | 0 | 0.00 | 710 | 710 | 710 | 14472 |
| 1732642200 | 710 | 0 | 0.00 | 710 | 710 | 710 | 13846 |
| 1732555800 | 710 | 5 | 0.71 | 705 | 710 | 705 | 30888 |
| 1732296600 | 705 | 5 | 0.71 | 702.5 | 705 | 702.5 | 28065 |
| 1732210200 | 700 | -5 | -0.71 | 705 | 705 | 700 | 11000 |
| 1732123800 | 705 | -5 | -0.70 | 710 | 710 | 695 | 47478 |
| 1732037400 | 710 | 17.5 | 2.53 | 692.5 | 712.5 | 692.5 | 60263 |
| 1731951000 | 692.5 | 22.5 | 3.36 | 675 | 692.5 | 675 | 45438 |
| 1731691800 | 670 | 7.5 | 1.13 | 662.5 | 670 | 662.5 | 17914 |
| 1731605400 | 662.5 | 0 | 0.00 | 662.5 | 665 | 660 | 46243 |
| 1731519000 | 662.5 | -40 | -5.69 | 702.5 | 702.5 | 662.5 | 60919 |
| 1731432600 | 702.5 | -2.5 | -0.35 | 707.5 | 707.5 | 702.5 | 75052 |
| 1731346200 | 705 | -7.5 | -1.05 | 712.5 | 712.5 | 695 | 129561 |
| 1731087000 | 712.5 | 17.5 | 2.52 | 695 | 712.5 | 680 | 117909 |
| 1731000600 | 695 | 10 | 1.46 | 685 | 695 | 685 | 35602 |
| 1730914200 | 685 | 7.5 | 1.11 | 677.5 | 685 | 677.5 | 29692 |
| 1730827800 | 677.5 | 7.5 | 1.12 | 670 | 677.5 | 667.5 | 35092 |
| 1730741400 | 670 | 17.5 | 2.68 | 652.5 | 680 | 652.5 | 143379 |
