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 | -137 | -7.02564102564 | 1950 | 1957 | 1811 | 468082 | 1863.05201824 | DE |
| 4 | -112 | -5.81818181818 | 1925 | 1994 | 1811 | 228334 | 1903.10201911 | DE |
| 12 | -269 | -12.9202689721 | 2082 | 2088 | 1811 | 236008 | 1912.16794147 | DE |
| 26 | -565 | -23.7594617325 | 2378 | 2528 | 1811 | 198524 | 2063.20965583 | DE |
| 52 | -143 | -7.31083844581 | 1956 | 2528 | 1811 | 195013 | 2121.68335936 | DE |
| 156 | -1213 | -40.0859220093 | 3026 | 3325 | 1766 | 250505 | 2283.48309643 | DE |
| 260 | -2187 | -54.675 | 4000 | 4216 | 1766 | 268216 | 2661.31778591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1839 | -30 | -1.61 | 1855 | 1865 | 1832 | 1316403 |
| 1740677400 | 1869 | -66 | -3.41 | 1907 | 1936 | 1855 | 577083 |
| 1740591000 | 1935 | 10 | 0.52 | 1890 | 1939 | 1890 | 129054 |
| 1740504600 | 1925 | 5 | 0.26 | 1943 | 1943 | 1918 | 168488 |
| 1740418200 | 1920 | -1 | -0.05 | 1950 | 1957 | 1908 | 149382 |
| 1740159000 | 1921 | -11 | -0.57 | 1936 | 1955 | 1921 | 131548 |
| 1740072600 | 1932 | 14 | 0.73 | 1892 | 1946 | 1892 | 87476 |
| 1739986200 | 1918 | -17 | -0.88 | 1902 | 1946 | 1902 | 132256 |
| 1739899800 | 1935 | -21 | -1.07 | 1956 | 1956 | 1935 | 83189 |
| 1739813400 | 1956 | -20 | -1.01 | 1976 | 1977 | 1947 | 82121 |
| 1739554200 | 1976 | -14 | -0.70 | 1969 | 1994 | 1969 | 100186 |
| 1739467800 | 1990 | 40 | 2.05 | 1960 | 1990 | 1953 | 163329 |
| 1739381400 | 1950 | -11 | -0.56 | 1959 | 1989 | 1936 | 149606 |
| 1739295000 | 1961 | -12 | -0.61 | 1975 | 1977 | 1958 | 80617 |
| 1739208600 | 1973 | 25 | 1.28 | 1986 | 1986 | 1944 | 95823 |
| 1738949400 | 1948 | -19 | -0.97 | 1975 | 1985 | 1933 | 177534 |
| 1738863000 | 1967 | 8 | 0.41 | 1966 | 1988 | 1950 | 175933 |
| 1738776600 | 1959 | 44 | 2.30 | 1931 | 1959 | 1914 | 218184 |
| 1738690200 | 1915 | -6 | -0.31 | 1876 | 1930 | 1876 | 203311 |
| 1738603800 | 1921 | -40 | -2.04 | 1925 | 1946 | 1888 | 345151 |
| 1738344600 | 1961 | 17 | 0.87 | 1948 | 1968 | 1924 | 173353 |
| 1738258200 | 1944 | 34 | 1.78 | 1864 | 1945 | 1864 | 214350 |
| 1738171800 | 1910 | 24 | 1.27 | 1885 | 1914 | 1877 | 657832 |
| 1738085400 | 1886 | 6 | 0.32 | 1866 | 1902 | 1866 | 379614 |
| 1737999000 | 1880 | 15 | 0.80 | 1904 | 1904 | 1858 | 462344 |
| 1737739800 | 1865 | -12 | -0.64 | 1888 | 1900 | 1854 | 1500013 |
| 1737653400 | 1877 | -5 | -0.27 | 1908 | 1908 | 1870 | 229892 |
| 1737567000 | 1882 | -6 | -0.32 | 1926 | 1926 | 1877 | 243116 |
| 1737480600 | 1888 | -20 | -1.05 | 1890 | 1907 | 1876 | 183008 |
| 1737394200 | 1908 | -42 | -2.15 | 1970 | 1974 | 1907 | 295524 |
| 1737135000 | 1950 | 21 | 1.09 | 1889 | 1950 | 1889 | 194819 |
| 1737048600 | 1929 | -7 | -0.36 | 1960 | 1978 | 1896 | 134093 |
| 1736962200 | 1936 | 86 | 4.65 | 1882 | 1945 | 1882 | 179832 |
| 1736875800 | 1850 | 19 | 1.04 | 1851 | 1862 | 1837 | 180736 |
| 1736789400 | 1831 | -33 | -1.77 | 1902 | 1902 | 1823 | 212421 |
| 1736530200 | 1864 | -2 | -0.11 | 1876 | 1888 | 1835 | 225737 |
| 1736443800 | 1866 | -4 | -0.21 | 1850 | 1870 | 1832 | 379695 |
| 1736357400 | 1870 | -49 | -2.55 | 1921 | 1924 | 1851 | 292279 |
| 1736271000 | 1919 | -42 | -2.14 | 1951 | 1962 | 1915 | 108474 |
| 1736184600 | 1961 | -13 | -0.66 | 1933 | 1977 | 1933 | 74813 |
| 1735925400 | 1974 | -5 | -0.25 | 1931 | 1975 | 1931 | 55888 |
| 1735839000 | 1979 | 20 | 1.02 | 1980 | 1990 | 1959 | 77281 |
| 1735666200 | 1959 | -13 | -0.66 | 1980 | 1980 | 1959 | 89746 |
| 1735579800 | 1972 | -10 | -0.50 | 1934 | 1977 | 1934 | 131819 |
| 1735320600 | 1982 | -9 | -0.45 | 1991 | 1991 | 1969 | 75391 |
| 1735061400 | 1991 | 21 | 1.07 | 2000 | 2000 | 1976 | 25614 |
| 1734975000 | 1970 | -2 | -0.10 | 2000 | 2000 | 1955 | 77741 |
| 1734715800 | 1972 | 27 | 1.39 | 1940 | 1975 | 1932 | 496561 |
| 1734629400 | 1945 | -34 | -1.72 | 1954 | 1959 | 1927 | 280704 |
| 1734543000 | 1979 | 7 | 0.35 | 1969 | 1991 | 1969 | 353155 |
| 1734456600 | 1972 | -15 | -0.75 | 1962 | 1979 | 1958 | 192561 |
| 1734370200 | 1987 | -35 | -1.73 | 2070 | 2070 | 1987 | 86729 |
| 1734111000 | 2022 | -22 | -1.08 | 2026 | 2046 | 2020 | 96874 |
| 1734024600 | 2044 | 4 | 0.20 | 2088 | 2088 | 2030 | 138492 |
| 1733938200 | 2040 | -20 | -0.97 | 2026 | 2054 | 2026 | 105640 |
| 1733851800 | 2060 | 12 | 0.59 | 2026 | 2060 | 2026 | 137861 |
| 1733765400 | 2048 | -24 | -1.16 | 2082 | 2082 | 2036 | 141773 |
| 1733506200 | 2072 | 2 | 0.10 | 2068 | 2092 | 2064 | 63436 |
| 1733419800 | 2070 | -22 | -1.05 | 2098 | 2098 | 2060 | 150386 |
| 1733333400 | 2092 | 24 | 1.16 | 2110 | 2110 | 2062 | 246528 |
| 1733247000 | 2068 | -14 | -0.67 | 2122 | 2122 | 2056 | 291807 |
