Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -7.9561042524 | 72.9 | 75 | 63.75 | 2741590 | 68.1046233 | DE |
| 4 | -12.4 | -15.5974842767 | 79.5 | 89.05 | 63.75 | 4498367 | 81.25244834 | DE |
| 12 | -10 | -12.9701686122 | 77.1 | 89.05 | 63.75 | 3676910 | 77.22877199 | DE |
| 26 | -17.9 | -21.0588235294 | 85 | 89.05 | 63.75 | 3642656 | 77.44763746 | DE |
| 52 | -29.9 | -30.824742268 | 97 | 109.6 | 63.75 | 3184623 | 85.29406097 | DE |
| 156 | -55.3 | -45.1797385621 | 122.4 | 131 | 63.75 | 3626433 | 103.10569466 | DE |
| 260 | -50 | -42.6985482494 | 117.1 | 181.1 | 63.75 | 3652913 | 118.8426975 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 67.099999 | -3.25 | -4.62 | 70.05 | 70.5 | 66.15 | 4823065 |
| 1744302600 | 70.35 | 3.5 | 5.24 | 69.9 | 72.7 | 69.6 | 2530866 |
| 1744216200 | 66.849999 | -2.45 | -3.54 | 65.9 | 68.05 | 65.349999 | 2251530 |
| 1744129800 | 69.3 | 4.3 | 6.62 | 66.5 | 69.4 | 66.099999 | 2437509 |
| 1744043400 | 65 | -5.75 | -8.13 | 68.55 | 69.25 | 63.75 | 3988693 |
| 1743784200 | 70.75 | -4 | -5.35 | 72.9 | 75 | 69.95 | 2499350 |
| 1743697800 | 74.75 | -3.8 | -4.84 | 77.1 | 78.2 | 74.6 | 2493211 |
| 1743611400 | 78.55 | -0.75 | -0.95 | 78.85 | 79.15 | 77.65 | 4151813 |
| 1743525000 | 79.3 | 0 | 0.00 | 80.45 | 80.45 | 79.1 | 2540499 |
| 1743438600 | 79.3 | -4.05 | -4.86 | 84.15 | 84.15 | 79.3 | 8075000 |
| 1743183000 | 83.35 | -0.15 | -0.18 | 82.75 | 84.35 | 82.3 | 3013410 |
| 1743096600 | 83.5 | -0.15 | -0.18 | 84.15 | 84.35 | 82.3 | 2694780 |
| 1743010200 | 83.65 | 1.55 | 1.89 | 82.05 | 84.4 | 81.95 | 1851549 |
| 1742923800 | 82.1 | -0.8 | -0.97 | 83.75 | 83.75 | 82.1 | 4670327 |
| 1742837400 | 82.9 | -1 | -1.19 | 84.5 | 84.5 | 81.9 | 4014148 |
| 1742578200 | 83.9 | -2.1 | -2.44 | 86 | 86 | 83.45 | 8887244 |
| 1742491800 | 86 | -0.35 | -0.41 | 84.25 | 87 | 84.25 | 10080704 |
| 1742405400 | 86.35 | -2 | -2.26 | 89.05 | 89.05 | 86 | 5314472 |
| 1742319000 | 88.35 | 2.35 | 2.73 | 84.8 | 88.8 | 84.8 | 8463492 |
| 1742232600 | 86 | 0.9 | 1.06 | 85.5 | 86.6 | 84.4 | 4379304 |
| 1741973400 | 85.1 | 9.35 | 12.34 | 79.5 | 85.1 | 78.75 | 5629431 |
| 1741887000 | 75.75 | 0.55 | 0.73 | 75 | 76.2 | 74.5 | 3277258 |
| 1741800600 | 75.2 | -1.2 | -1.57 | 76 | 76.85 | 74.9 | 5657689 |
| 1741714200 | 76.4 | 0.15 | 0.20 | 75 | 77.45 | 75 | 2089308 |
| 1741627800 | 76.25 | -0.55 | -0.72 | 75 | 76.85 | 75 | 2732030 |
| 1741368600 | 76.8 | -1.25 | -1.60 | 75.8 | 77 | 75.3 | 2211139 |
| 1741282200 | 78.05 | 3.55 | 4.77 | 73.5 | 78.05 | 73.5 | 2788881 |
| 1741195800 | 74.5 | 6.5 | 9.56 | 70 | 74.5 | 69.95 | 18657916 |
| 1741109400 | 68 | -2.6 | -3.68 | 71 | 71 | 68 | 3434217 |
| 1741023000 | 70.6 | 0.25 | 0.36 | 69 | 71.4 | 69 | 1468073 |
| 1740763800 | 70.35 | -0.35 | -0.50 | 72.15 | 72.15 | 69.5 | 4879790 |
| 1740677400 | 70.7 | -1.45 | -2.01 | 70.6 | 71.05 | 69.45 | 2136070 |
| 1740591000 | 72.15 | 0.8 | 1.12 | 70.05 | 73.45 | 70.05 | 7787760 |
| 1740504600 | 71.35 | 0.75 | 1.06 | 71.85 | 72.05 | 69.9 | 7733277 |
| 1740418200 | 70.6 | -0.65 | -0.91 | 70.1 | 71.65 | 69.95 | 1580441 |
| 1740159000 | 71.25 | -0.45 | -0.63 | 71.75 | 73.35 | 70.8 | 1860296 |
| 1740072600 | 71.7 | -1.35 | -1.85 | 73.9 | 73.9 | 70.75 | 1879214 |
| 1739986200 | 73.05 | -1.45 | -1.95 | 73.25 | 74.15 | 72.45 | 2229857 |
| 1739899800 | 74.5 | -0.9 | -1.19 | 76.2 | 76.2 | 74.45 | 1549245 |
| 1739813400 | 75.4 | 0.4 | 0.53 | 74.8 | 75.95 | 74.65 | 1377917 |
| 1739554200 | 75 | -0.6 | -0.79 | 75 | 76 | 74.85 | 2578810 |
| 1739467800 | 75.6 | 1.25 | 1.68 | 74 | 75.7 | 74 | 10729970 |
| 1739381400 | 74.35 | -0.9 | -1.20 | 74 | 76.35 | 74 | 1610716 |
| 1739295000 | 75.25 | -0.15 | -0.20 | 77.15 | 77.15 | 75.05 | 1667786 |
| 1739208600 | 75.4 | -0.6 | -0.79 | 77.55 | 77.55 | 73.75 | 6289974 |
| 1738949400 | 76 | -0.45 | -0.59 | 76.85 | 76.95 | 75.7 | 1416679 |
| 1738863000 | 76.45 | 0.65 | 0.86 | 73.7 | 77.1 | 73.7 | 902096 |
| 1738776600 | 75.8 | 0.7 | 0.93 | 75.3 | 75.8 | 74.45 | 4451676 |
| 1738690200 | 75.1 | -0.2 | -0.27 | 74.6 | 75.4 | 74.5 | 2045411 |
| 1738603800 | 75.3 | -1.75 | -2.27 | 75.35 | 76.15 | 74.85 | 2397470 |
| 1738344600 | 77.05 | 0 | 0.00 | 78.95 | 78.95 | 76.6 | 2134893 |
| 1738258200 | 77.05 | 0.15 | 0.20 | 78 | 78.25 | 76.85 | 3625305 |
| 1738171800 | 76.9 | 0.35 | 0.46 | 78.05 | 78.05 | 76.55 | 1170945 |
| 1738085400 | 76.55 | -0.1 | -0.13 | 77 | 77.4 | 76.05 | 1853165 |
| 1737999000 | 76.65 | -0.35 | -0.45 | 77 | 77.65 | 76.6 | 1528813 |
| 1737739800 | 77 | 1 | 1.32 | 77.85 | 77.85 | 76.25 | 1459848 |
| 1737653400 | 76 | -0.05 | -0.07 | 77 | 77 | 75.45 | 2431601 |
| 1737567000 | 76.05 | -1.1 | -1.43 | 76 | 77.55 | 76 | 2911806 |
| 1737480600 | 77.15 | 0.05 | 0.06 | 75.7 | 77.45 | 75.7 | 1188302 |
| 1737394200 | 77.1 | -0.75 | -0.96 | 76.15 | 78.1 | 76.15 | 873901 |
| 1737135000 | 77.85 | 0.85 | 1.10 | 77.1 | 78.55 | 77.1 | 2047728 |
| 1737048600 | 77 | 2.3 | 3.08 | 75.05 | 77 | 74.75 | 2506030 |
| 1736962200 | 74.7 | 2.3 | 3.18 | 72.3 | 75.4 | 72.3 | 4000256 |
| 1736875800 | 72.4 | 0.95 | 1.33 | 72.1 | 72.9 | 71.4 | 4936548 |
| 1736789400 | 71.45 | 0.5 | 0.70 | 72.95 | 72.95 | 70.05 | 3820105 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
