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 | -6.65 | -9.00473933649 | 73.85 | 73.85 | 63.5 | 798367 | 66.22584047 | DE |
| 4 | -4.5 | -6.27615062762 | 71.7 | 75.9 | 63.5 | 1144071 | 71.20815619 | DE |
| 12 | -0.95 | -1.39398385913 | 68.15 | 78.9 | 63.5 | 1550787 | 72.45421954 | DE |
| 26 | -4 | -5.61797752809 | 71.2 | 78.9 | 49.42 | 2024584 | 62.2869836 | DE |
| 52 | -29.35 | -30.3987571207 | 96.55 | 99.65 | 49.42 | 1915272 | 70.14785721 | DE |
| 156 | -198.8 | -74.7368421053 | 266 | 293.6 | 49.42 | 2254017 | 140.5799669 | DE |
| 260 | -357.8 | -84.1882352941 | 425 | 521.6 | 49.42 | 2257094 | 214.87301749 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 65.75 | -0.6 | -0.90 | 63.5 | 66.849999 | 63.5 | 1079106 |
| 1740418200 | 66.349999 | 0.55 | 0.84 | 68.7 | 68.7 | 65.349999 | 822610 |
| 1740159000 | 65.8 | -0.45 | -0.68 | 65.7 | 67.25 | 65.4 | 428912 |
| 1740072600 | 66.25 | -0.55 | -0.82 | 65.7 | 68.05 | 65.7 | 654186 |
| 1739986200 | 66.8 | -3.3 | -4.71 | 73.85 | 73.85 | 66.8 | 1007021 |
| 1739899800 | 70.1 | -1.35 | -1.89 | 71 | 72.15 | 70.1 | 625773 |
| 1739813400 | 71.45 | -0.15 | -0.21 | 72.25 | 72.25 | 71.05 | 619531 |
| 1739554200 | 71.6 | -0.4 | -0.56 | 72.55 | 73.25 | 71.6 | 1440094 |
| 1739467800 | 72 | -0.15 | -0.21 | 71 | 72.75 | 71 | 815699 |
| 1739381400 | 72.15 | 0.85 | 1.19 | 71.3 | 72.9 | 70.85 | 929960 |
| 1739295000 | 71.3 | 0 | 0.00 | 71.3 | 72.55 | 71.3 | 600154 |
| 1739208600 | 71.3 | -1.45 | -1.99 | 73.25 | 73.35 | 71.3 | 1456131 |
| 1738949400 | 72.75 | -2.1 | -2.81 | 74.1 | 75.15 | 72.75 | 1052109 |
| 1738863000 | 74.85 | 1.2 | 1.63 | 70.7 | 75.9 | 70.7 | 1660953 |
| 1738776600 | 73.65 | 2 | 2.79 | 71.85 | 73.65 | 71.5 | 2675209 |
| 1738690200 | 71.65 | 0.75 | 1.06 | 70.05 | 72.4 | 70 | 1043607 |
| 1738603800 | 70.9 | -1.55 | -2.14 | 70.75 | 71.4 | 69.7 | 1477492 |
| 1738344600 | 72.45 | -0.25 | -0.34 | 72.6 | 73.6 | 71.9 | 2281897 |
| 1738258200 | 72.7 | 2.65 | 3.78 | 66.65 | 72.7 | 66.65 | 1386711 |
| 1738171800 | 70.05 | -1.15 | -1.62 | 71.7 | 71.7 | 69.75 | 824255 |
| 1738085400 | 71.2 | -0.1 | -0.14 | 69.6 | 73.5 | 69.6 | 1096419 |
| 1737999000 | 71.3 | -1.15 | -1.59 | 72 | 72.35 | 69.95 | 1388718 |
| 1737739800 | 72.45 | 1.55 | 2.19 | 70.2 | 74.25 | 70.2 | 1413772 |
| 1737653400 | 70.9 | -1.55 | -2.14 | 68.9 | 72.15 | 68.9 | 1247743 |
| 1737567000 | 72.45 | 1.95 | 2.77 | 67.75 | 72.85 | 67.75 | 929353 |
| 1737480600 | 70.5 | 2 | 2.92 | 67.75 | 71 | 67.75 | 644107 |
| 1737394200 | 68.5 | -1.65 | -2.35 | 73.4 | 73.4 | 67.6 | 1033475 |
| 1737135000 | 70.15 | 1.75 | 2.56 | 66.849999 | 70.2 | 66.849999 | 908733 |
| 1737048600 | 68.4 | 0.75 | 1.11 | 68.45 | 69.15 | 67.2 | 1529410 |
| 1736962200 | 67.65 | 2.05 | 3.13 | 68.45 | 68.45 | 66.3 | 980791 |
| 1736875800 | 65.599999 | -0.5 | -0.76 | 65 | 67.6 | 65 | 1107666 |
| 1736789400 | 66.099999 | -2 | -2.94 | 65.55 | 68.25 | 65.55 | 1096832 |
| 1736530200 | 68.1 | -2.15 | -3.06 | 69 | 70.3 | 68.1 | 689994 |
| 1736443800 | 70.25 | -0.05 | -0.07 | 69 | 70.85 | 68.75 | 1037727 |
| 1736357400 | 70.3 | -3 | -4.09 | 71 | 72.65 | 69.75 | 824683 |
| 1736271000 | 73.3 | -1.1 | -1.48 | 77 | 77 | 72.5 | 1271845 |
| 1736184600 | 74.4 | 0.45 | 0.61 | 71.45 | 76.1 | 71.45 | 740221 |
| 1735925400 | 73.95 | 0.4 | 0.54 | 73.1 | 74.95 | 71.7 | 1003337 |
| 1735839000 | 73.55 | 1.35 | 1.87 | 72.25 | 73.55 | 71.55 | 581060 |
| 1735666200 | 72.2 | 0.85 | 1.19 | 68.85 | 72.75 | 68.85 | 349858 |
| 1735579800 | 71.35 | -2 | -2.73 | 73.4 | 73.55 | 71.05 | 1503329 |
| 1735320600 | 73.35 | -0.8 | -1.08 | 76.15 | 76.15 | 73.35 | 412800 |
| 1735061400 | 74.15 | 0.85 | 1.16 | 77 | 77 | 73.75 | 276666 |
| 1734975000 | 73.3 | -0.25 | -0.34 | 70.8 | 74.35 | 70.8 | 456560 |
| 1734715800 | 73.55 | 0.35 | 0.48 | 71 | 74.8 | 71 | 3523222 |
| 1734629400 | 73.2 | -3.2 | -4.19 | 76.5 | 76.5 | 71.15 | 17342561 |
| 1734543000 | 76.4 | 0.75 | 0.99 | 77.35 | 77.35 | 75.15 | 999258 |
| 1734456600 | 75.65 | -1.05 | -1.37 | 77.35 | 77.35 | 74.8 | 2049525 |
| 1734370200 | 76.7 | 0.15 | 0.20 | 73.8 | 77.5 | 73.8 | 1062332 |
| 1734111000 | 76.55 | -0.5 | -0.65 | 78.9 | 78.9 | 76.5 | 1866518 |
| 1734024600 | 77.05 | -0.3 | -0.39 | 77.8 | 78.7 | 76.2 | 1983365 |
| 1733938200 | 77.35 | 1.85 | 2.45 | 75.1 | 77.75 | 74.75 | 3559419 |
| 1733851800 | 75.5 | 2.1 | 2.86 | 73.1 | 76.05 | 72.35 | 2224830 |
| 1733765400 | 73.4 | 1.9 | 2.66 | 71 | 74 | 71 | 3711805 |
| 1733506200 | 71.5 | 0.15 | 0.21 | 73 | 73 | 71.1 | 1249743 |
| 1733419800 | 71.35 | 1.5 | 2.15 | 70 | 71.9 | 69.9 | 2072310 |
| 1733333400 | 69.85 | 1.35 | 1.97 | 68.15 | 69.85 | 67.45 | 1343486 |
| 1733247000 | 68.5 | 1.45 | 2.16 | 67.55 | 68.5 | 65.25 | 2142413 |
| 1733160600 | 67.05 | -1.95 | -2.83 | 68.95 | 69.75 | 66.2 | 2829038 |
| 1732901400 | 69 | 3.35 | 5.10 | 64.75 | 69.65 | 64.55 | 4701491 |
| 1732815000 | 65.65 | 7.85 | 13.58 | 64.2 | 70 | 63 | 8733600 |
| 1732728600 | 57.8 | -0.55 | -0.94 | 58.75 | 58.75 | 56.5 | 2262772 |
| 1732642200 | 58.35 | -1.6 | -2.67 | 59.4 | 59.4 | 57.7 | 1672846 |
