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 | -125 | -6.17283950617 | 2025 | 2025 | 1930 | 31722 | 1977.67861646 | DE |
| 4 | -225 | -10.5882352941 | 2125 | 2190 | 1930 | 48739 | 2069.33275337 | DE |
| 12 | -85 | -4.28211586902 | 1985 | 2410 | 1930 | 62145 | 2210.07766061 | DE |
| 26 | -440 | -18.8034188034 | 2340 | 2410 | 1670 | 98010 | 2163.73125536 | DE |
| 52 | -255 | -11.8329466357 | 2155 | 2510 | 1670 | 95548 | 2194.38390849 | DE |
| 156 | -290 | -13.2420091324 | 2190 | 2510 | 1070 | 91649 | 1842.66886133 | DE |
| 260 | 50 | 2.7027027027 | 1850 | 2830 | 1070 | 75201 | 1903.48672062 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1900 | -55 | -2.81 | 1955 | 1965 | 1900 | 15629 |
| 1738258200 | 1955 | -45 | -2.25 | 1995 | 1995 | 1955 | 29293 |
| 1738171800 | 2000 | 0 | 0.00 | 2005 | 2005 | 2000 | 14524 |
| 1738085400 | 2000 | 35 | 1.78 | 1970 | 2000 | 1930 | 27904 |
| 1737999000 | 1965 | -20 | -1.01 | 2000 | 2005 | 1965 | 45943 |
| 1737739800 | 1985 | -25 | -1.24 | 2025 | 2025 | 1985 | 40944 |
| 1737653400 | 2010 | -10 | -0.50 | 2060 | 2060 | 2010 | 50642 |
| 1737567000 | 2020 | -20 | -0.98 | 2060 | 2060 | 2020 | 5658 |
| 1737480600 | 2040 | -10 | -0.49 | 2055 | 2075 | 2025 | 83817 |
| 1737394200 | 2050 | 10 | 0.49 | 2060 | 2075 | 2050 | 70548 |
| 1737135000 | 2040 | -30 | -1.45 | 2090 | 2090 | 2040 | 13816 |
| 1737048600 | 2070 | -10 | -0.48 | 2105 | 2115 | 2070 | 58263 |
| 1736962200 | 2080 | -10 | -0.48 | 2080 | 2105 | 2070 | 44407 |
| 1736875800 | 2090 | -20 | -0.95 | 2105 | 2105 | 2075 | 27582 |
| 1736789400 | 2110 | 55 | 2.68 | 2090 | 2190 | 2090 | 163625 |
| 1736530200 | 2055 | -35 | -1.67 | 2095 | 2095 | 2055 | 6722 |
| 1736443800 | 2090 | -60 | -2.79 | 2070 | 2090 | 2060 | 24771 |
| 1736357400 | 2150 | 50 | 2.38 | 2125 | 2150 | 2080 | 58202 |
| 1736271000 | 2100 | -10 | -0.47 | 2125 | 2125 | 2100 | 52859 |
| 1736184600 | 2110 | -10 | -0.47 | 2125 | 2125 | 2110 | 28647 |
| 1735925400 | 2120 | 20 | 0.95 | 2125 | 2125 | 2120 | 126615 |
| 1735839000 | 2100 | -30 | -1.41 | 2130 | 2130 | 2100 | 9810 |
| 1735666200 | 2130 | -10 | -0.47 | 2130 | 2150 | 2130 | 9900 |
| 1735579800 | 2140 | -10 | -0.47 | 2175 | 2175 | 2130 | 9244 |
| 1735320600 | 2150 | -65 | -2.93 | 2215 | 2215 | 2150 | 9712 |
| 1735061400 | 2215 | -5 | -0.23 | 2215 | 2215 | 2215 | 15085 |
| 1734975000 | 2220 | 40 | 1.83 | 2215 | 2220 | 2215 | 31128 |
| 1734715800 | 2180 | -50 | -2.24 | 2215 | 2215 | 2180 | 83246 |
| 1734629400 | 2230 | 60 | 2.76 | 2215 | 2230 | 2200 | 47584 |
| 1734543000 | 2170 | -90 | -3.98 | 2260 | 2260 | 2170 | 16133 |
| 1734456600 | 2260 | -40 | -1.74 | 2290 | 2290 | 2260 | 32939 |
| 1734370200 | 2300 | -40 | -1.71 | 2350 | 2350 | 2290 | 21558 |
| 1734111000 | 2340 | -10 | -0.43 | 2350 | 2350 | 2340 | 14503 |
| 1734024600 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 109963 |
| 1733938200 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 54654 |
| 1733851800 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 58741 |
| 1733765400 | 2350 | 50 | 2.17 | 2350 | 2350 | 2350 | 82036 |
| 1733506200 | 2300 | -100 | -4.17 | 2350 | 2350 | 2300 | 33689 |
| 1733419800 | 2400 | 30 | 1.27 | 2365 | 2400 | 2350 | 31909 |
| 1733333400 | 2370 | 20 | 0.85 | 2350 | 2370 | 2350 | 226639 |
| 1733247000 | 2350 | 0 | 0.00 | 2345 | 2355 | 2345 | 32944 |
| 1733160600 | 2350 | -60 | -2.49 | 2355 | 2355 | 2345 | 32262 |
| 1732901400 | 2410 | 50 | 2.12 | 2355 | 2410 | 2345 | 24482 |
| 1732815000 | 2360 | 10 | 0.43 | 2350 | 2360 | 2315 | 54836 |
| 1732728600 | 2350 | -20 | -0.84 | 2360 | 2360 | 2350 | 50494 |
| 1732642200 | 2370 | -10 | -0.42 | 2360 | 2370 | 2330 | 53617 |
| 1732555800 | 2380 | 60 | 2.59 | 2325 | 2380 | 2325 | 146859 |
| 1732296600 | 2320 | 100 | 4.50 | 2225 | 2325 | 2225 | 17516 |
| 1732210200 | 2220 | 10 | 0.45 | 2225 | 2225 | 2220 | 185482 |
| 1732123800 | 2210 | 0 | 0.00 | 2225 | 2225 | 2210 | 14992 |
| 1732037400 | 2210 | 0 | 0.00 | 2225 | 2225 | 2205 | 14504 |
| 1731951000 | 2210 | -20 | -0.90 | 2230 | 2235 | 2210 | 68543 |
| 1731691800 | 2230 | -40 | -1.76 | 2275 | 2285 | 2225 | 39133 |
| 1731605400 | 2270 | -20 | -0.87 | 2315 | 2315 | 2270 | 51796 |
| 1731519000 | 2290 | 20 | 0.88 | 2315 | 2320 | 2290 | 90015 |
| 1731432600 | 2270 | 10 | 0.44 | 2275 | 2275 | 2265 | 111524 |
| 1731346200 | 2260 | 160 | 7.62 | 2105 | 2275 | 2100 | 244302 |
| 1731087000 | 2100 | 90 | 4.48 | 1985 | 2105 | 1985 | 435716 |
| 1731000600 | 2010 | -10 | -0.50 | 1995 | 2010 | 1980 | 347063 |
| 1730914200 | 2020 | 50 | 2.54 | 1985 | 2020 | 1970 | 281179 |
| 1730827800 | 1970 | 10 | 0.51 | 1985 | 1990 | 1970 | 208964 |
| 1730741400 | 1960 | -35 | -1.75 | 2010 | 2010 | 1960 | 74970 |
| 1730482200 | 1995 | 15 | 0.76 | 1995 | 2010 | 1990 | 103208 |
