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 | 1.2 | 2.20183486239 | 54.5 | 57 | 51.8 | 6102547 | 54.99839897 | DE |
| 4 | 5.3 | 10.5158730159 | 50.4 | 58.2 | 47.32 | 5427962 | 52.10448098 | DE |
| 12 | -3.85 | -6.46515533165 | 59.55 | 65.05 | 47.32 | 5299482 | 54.38901955 | DE |
| 26 | -13.55 | -19.5667870036 | 69.25 | 75.5 | 47.32 | 6167786 | 62.65941619 | DE |
| 52 | -46.3 | -45.3921568627 | 102 | 109.15 | 47.32 | 6875043 | 74.58338032 | DE |
| 156 | 40.7 | 271.333333333 | 15 | 148 | 15 | 3537825 | 89.77870086 | DE |
| 260 | 40.7 | 271.333333333 | 15 | 148 | 15 | 2114883 | 89.77870086 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 55.6 | -0.2 | -0.36 | 54.6 | 56.2 | 54.25 | 3364444 |
| 1732555800 | 55.8 | 0.8 | 1.45 | 55 | 57 | 55 | 8618093 |
| 1732296600 | 55 | 1 | 1.85 | 53 | 56.1 | 53 | 9254234 |
| 1732210200 | 54 | 0.8 | 1.50 | 53.2 | 54.4 | 52.95 | 2564924 |
| 1732123800 | 53.2 | -0.9 | -1.66 | 54.5 | 54.5 | 51.8 | 3559355 |
| 1732037400 | 54.1 | 0.65 | 1.22 | 52.15 | 54.25 | 52.15 | 2702503 |
| 1731951000 | 53.45 | -0.4 | -0.74 | 54.1 | 54.4 | 52.4 | 1801906 |
| 1731691800 | 53.85 | -0.4 | -0.74 | 55.25 | 55.25 | 53.8 | 3365341 |
| 1731605400 | 54.25 | 2.95 | 5.75 | 50.75 | 54.4 | 50.75 | 8750650 |
| 1731519000 | 51.3 | 3.22 | 6.70 | 55 | 58.2 | 51.1 | 23058834 |
| 1731432600 | 48.08 | -2.37 | -4.70 | 51.1 | 51.1 | 48.04 | 2352341 |
| 1731346200 | 50.45 | 0.81 | 1.63 | 50.35 | 51 | 49.46 | 1618946 |
| 1731087000 | 49.64 | -1.21 | -2.38 | 50.9 | 51.05 | 48.72 | 2370760 |
| 1731000600 | 50.85 | 2.23 | 4.59 | 49.44 | 50.85 | 49.2 | 4600806 |
| 1730914200 | 48.62 | 0.78 | 1.63 | 48 | 50.1 | 47.32 | 5630099 |
| 1730827800 | 47.84 | -0.3 | -0.62 | 49 | 49 | 47.78 | 9046213 |
| 1730741400 | 48.14 | -0.22 | -0.45 | 48.1 | 49.16 | 47.98 | 2501782 |
| 1730482200 | 48.36 | -0.62 | -1.27 | 48.6 | 49.32 | 48.24 | 2791341 |
| 1730395800 | 48.98 | -1.02 | -2.04 | 49.56 | 50.45 | 48.56 | 3218466 |
| 1730309400 | 50 | -1.35 | -2.63 | 50.4 | 51.8 | 49.98 | 3561922 |
| 1730223000 | 51.35 | -0.75 | -1.44 | 52.8 | 52.8 | 50.75 | 2498946 |
| 1730136600 | 52.1 | -0.95 | -1.79 | 52 | 53.6 | 52 | 2525213 |
| 1729873800 | 53.05 | -1.75 | -3.19 | 53.5 | 54.5 | 52.85 | 3127140 |
| 1729787400 | 54.8 | 1.15 | 2.14 | 54.3 | 55.5 | 53.65 | 4603006 |
| 1729701000 | 53.65 | -1.1 | -2.01 | 54.75 | 55.4 | 53.5 | 4066155 |
| 1729614600 | 54.75 | 1.25 | 2.34 | 53 | 54.75 | 52.6 | 5447185 |
| 1729528200 | 53.5 | -1.6 | -2.90 | 56 | 56.45 | 52.65 | 3131557 |
| 1729269000 | 55.1 | 5.66 | 11.45 | 50.6 | 55.15 | 50.15 | 8303101 |
| 1729182600 | 49.44 | -1.11 | -2.20 | 50.45 | 51.55 | 49.44 | 7959353 |
| 1729096200 | 50.55 | -0.1 | -0.20 | 50.25 | 51.25 | 49.72 | 17002282 |
| 1729009800 | 50.65 | -0.55 | -1.07 | 51.4 | 51.8 | 50.65 | 7987881 |
| 1728923400 | 51.2 | -0.35 | -0.68 | 52 | 52.3 | 50.7 | 3131148 |
| 1728664200 | 51.55 | -2.85 | -5.24 | 54.2 | 54.45 | 50.8 | 6956598 |
| 1728577800 | 54.4 | -0.4 | -0.73 | 54.3 | 54.95 | 54.05 | 10513273 |
| 1728491400 | 54.8 | -0.15 | -0.27 | 54.7 | 56 | 54.7 | 8956973 |
| 1728405000 | 54.95 | -0.6 | -1.08 | 56.15 | 56.15 | 54.6 | 5966424 |
| 1728318600 | 55.55 | -0.6 | -1.07 | 57.4 | 57.4 | 55.15 | 31863740 |
| 1728059400 | 56.15 | 1.8 | 3.31 | 54 | 56.55 | 54 | 2379690 |
| 1727973000 | 54.35 | -0.15 | -0.28 | 54.5 | 54.8 | 54.05 | 1704094 |
| 1727886600 | 54.5 | -1.45 | -2.59 | 56 | 56.2 | 54.2 | 2937203 |
| 1727800200 | 55.95 | -2.4 | -4.11 | 58.35 | 58.4 | 55.85 | 2458602 |
| 1727713800 | 58.35 | -1.6 | -2.67 | 59.3 | 59.55 | 57.2 | 5076289 |
| 1727454600 | 59.95 | 2.55 | 4.44 | 57.9 | 60.55 | 57.5 | 8458606 |
| 1727368200 | 57.4 | 0.1 | 0.17 | 57.55 | 58.75 | 57.4 | 3596498 |
| 1727281800 | 57.3 | -0.45 | -0.78 | 57.75 | 58.4 | 56.55 | 4580243 |
| 1727195400 | 57.75 | 0 | 0.00 | 58.15 | 59.1 | 57.7 | 2361966 |
| 1727109000 | 57.75 | -0.8 | -1.37 | 58.7 | 58.8 | 57.65 | 2677577 |
| 1726849800 | 58.55 | -4.55 | -7.21 | 61.7 | 62.35 | 58.5 | 8094104 |
| 1726763400 | 63.1 | -0.2 | -0.32 | 64.599999 | 65.05 | 63.1 | 2907965 |
| 1726677000 | 63.3 | 0.1 | 0.16 | 63.2 | 63.5 | 62.6 | 2092712 |
| 1726590600 | 63.2 | 1.15 | 1.85 | 62.05 | 64.05 | 62.05 | 2117567 |
| 1726504200 | 62.05 | 1.95 | 3.24 | 59.45 | 63.1 | 59.45 | 6357349 |
| 1726245000 | 60.1 | -0.15 | -0.25 | 60.75 | 61.5 | 60.1 | 3697049 |
| 1726158600 | 60.25 | 1.65 | 2.82 | 59.5 | 61.75 | 58.7 | 1859267 |
| 1726072200 | 58.6 | -0.5 | -0.85 | 58.5 | 60 | 58.45 | 2458429 |
| 1725985800 | 59.1 | -2.55 | -4.14 | 60.2 | 61.65 | 59.1 | 2314107 |
| 1725899400 | 61.65 | 1.05 | 1.73 | 60.05 | 62.3 | 60.05 | 2005727 |
| 1725640200 | 60.6 | -3.15 | -4.94 | 63.2 | 63.55 | 60.05 | 2110330 |
| 1725553800 | 63.75 | 1.5 | 2.41 | 61.9 | 64.7 | 61.9 | 2580570 |
| 1725467400 | 62.25 | 1.8 | 2.98 | 59.55 | 62.85 | 59.55 | 2118247 |
| 1725381000 | 60.45 | -2.55 | -4.05 | 61.85 | 63.2 | 59.6 | 2496366 |
| 1725294600 | 63 | -1.9 | -2.93 | 65.099999 | 65.099999 | 63 | 2360094 |
| 1725035400 | 64.9 | 0.8 | 1.25 | 63 | 65.4 | 63 | 4005327 |
| 1724949000 | 64.099999 | -1.1 | -1.69 | 64.9 | 65.45 | 64.099999 | 1909544 |
| 1724862600 | 65.2 | -0.85 | -1.29 | 65 | 66.15 | 64.849999 | 2509349 |
| 1724776200 | 66.05 | 0.35 | 0.53 | 66 | 67 | 65.599999 | 6055498 |
