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 | -95 | -4.10367170626 | 2315 | 2315 | 2205 | 37794 | 2230.58771856 | DE |
| 4 | 360 | 19.3548387097 | 1860 | 2320 | 1670 | 137855 | 2056.11870362 | DE |
| 12 | -10 | -0.448430493274 | 2230 | 2370 | 1670 | 153799 | 2137.15909741 | DE |
| 26 | 30 | 1.3698630137 | 2190 | 2510 | 1670 | 102750 | 2202.93873113 | DE |
| 52 | 600 | 37.037037037 | 1620 | 2510 | 1590 | 112384 | 2115.23953259 | DE |
| 156 | -430 | -16.2264150943 | 2650 | 2650 | 1070 | 90616 | 1842.80584519 | DE |
| 260 | -380 | -14.6153846154 | 2600 | 2830 | 1070 | 75714 | 1911.53269324 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730395800 | 1980 | -60 | -2.94 | 2100 | 2100 | 1975 | 239265 |
| 1730309400 | 2040 | 340 | 20.00 | 1705 | 2110 | 1705 | 213354 |
| 1730223000 | 1700 | -20 | -1.16 | 1725 | 1750 | 1680 | 38052 |
| 1730136600 | 1720 | -50 | -2.82 | 1780 | 1780 | 1670 | 72777 |
| 1729873800 | 1770 | -20 | -1.12 | 1815 | 1820 | 1770 | 39718 |
| 1729787400 | 1790 | -65 | -3.50 | 1860 | 1860 | 1790 | 68027 |
| 1729701000 | 1855 | -45 | -2.37 | 1870 | 1870 | 1845 | 482050 |
| 1729614600 | 1900 | 75 | 4.11 | 1840 | 1900 | 1835 | 310797 |
| 1729528200 | 1825 | -125 | -6.41 | 1930 | 1970 | 1785 | 99455 |
| 1729269000 | 1950 | -20 | -1.02 | 1970 | 1970 | 1930 | 22730 |
| 1729182600 | 1970 | 10 | 0.51 | 1965 | 1970 | 1930 | 65160 |
| 1729096200 | 1960 | -5 | -0.25 | 1955 | 1965 | 1945 | 174021 |
| 1729009800 | 1965 | -15 | -0.76 | 1975 | 1980 | 1965 | 38194 |
| 1728923400 | 1980 | 20 | 1.02 | 1975 | 1980 | 1975 | 27423 |
| 1728664200 | 1960 | -20 | -1.01 | 1980 | 1980 | 1960 | 54116 |
| 1728577800 | 1980 | -10 | -0.50 | 2015 | 2015 | 1980 | 22175 |
| 1728491400 | 1990 | -10 | -0.50 | 1980 | 2025 | 1980 | 129249 |
| 1728405000 | 2000 | 20 | 1.01 | 1990 | 2000 | 1970 | 11678 |
| 1728318600 | 1980 | -50 | -2.46 | 2015 | 2030 | 1980 | 25830 |
| 1728059400 | 2030 | 10 | 0.50 | 2030 | 2040 | 2025 | 31658 |
| 1727973000 | 2020 | 10 | 0.50 | 1985 | 2040 | 1985 | 38998 |
| 1727886600 | 2010 | 55 | 2.81 | 1985 | 2010 | 1975 | 31107 |
| 1727800200 | 1955 | -45 | -2.25 | 1975 | 1985 | 1955 | 16420 |
| 1727713800 | 2000 | -30 | -1.48 | 2035 | 2035 | 1975 | 57751 |
| 1727454600 | 2030 | -20 | -0.98 | 2075 | 2075 | 2030 | 35896 |
| 1727368200 | 2050 | -130 | -5.96 | 2195 | 2195 | 2050 | 86295 |
| 1727281800 | 2180 | -60 | -2.68 | 2285 | 2285 | 2180 | 24850 |
| 1727195400 | 2240 | -60 | -2.61 | 2265 | 2290 | 2240 | 286577 |
| 1727109000 | 2300 | 0 | 0.00 | 2265 | 2300 | 2265 | 18948 |
| 1726849800 | 2300 | 0 | 0.00 | 2265 | 2300 | 2265 | 62935 |
| 1726763400 | 2300 | 80 | 3.60 | 2240 | 2300 | 2240 | 43365 |
| 1726677000 | 2220 | -70 | -3.06 | 2250 | 2250 | 2220 | 234116 |
| 1726590600 | 2290 | 60 | 2.69 | 2235 | 2290 | 2235 | 34919 |
| 1726504200 | 2230 | 0 | 0.00 | 2230 | 2230 | 2230 | 32209 |
| 1726245000 | 2230 | 10 | 0.45 | 2255 | 2255 | 2230 | 110389 |
| 1726158600 | 2220 | -50 | -2.20 | 2215 | 2255 | 2215 | 131726 |
| 1726072200 | 2270 | -50 | -2.16 | 2325 | 2325 | 2215 | 2749628 |
| 1725985800 | 2320 | -50 | -2.11 | 2360 | 2370 | 2300 | 64091 |
| 1725899400 | 2370 | 30 | 1.28 | 2325 | 2370 | 2325 | 229871 |
| 1725640200 | 2340 | 60 | 2.63 | 2240 | 2340 | 2240 | 173053 |
| 1725553800 | 2280 | 110 | 5.07 | 2210 | 2280 | 2180 | 148494 |
| 1725467400 | 2170 | -60 | -2.69 | 2215 | 2215 | 2170 | 83750 |
| 1725381000 | 2230 | 160 | 7.73 | 2235 | 2275 | 2205 | 177295 |
| 1725294600 | 2070 | -80 | -3.72 | 2160 | 2175 | 2070 | 98095 |
| 1725035400 | 2150 | -10 | -0.46 | 2190 | 2190 | 2150 | 38536 |
| 1724949000 | 2160 | -70 | -3.14 | 2230 | 2235 | 2160 | 34502 |
| 1724862600 | 2230 | -20 | -0.89 | 2245 | 2260 | 2215 | 22877 |
| 1724776200 | 2250 | -20 | -0.88 | 2280 | 2280 | 2250 | 81422 |
| 1724430600 | 2270 | -30 | -1.30 | 2310 | 2310 | 2270 | 23601 |
| 1724344200 | 2300 | -10 | -0.43 | 2330 | 2330 | 2300 | 25450 |
| 1724257800 | 2310 | -10 | -0.43 | 2330 | 2330 | 2310 | 135166 |
