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 | 16 | 2.64462809917 | 605 | 623 | 593 | 991144 | 609.84455302 | DE |
| 4 | -30 | -4.60829493088 | 651 | 697 | 593 | 807028 | 643.63394046 | DE |
| 12 | -65 | -9.47521865889 | 686 | 721 | 593 | 624044 | 659.46915517 | DE |
| 26 | 10 | 1.63666121113 | 611 | 721 | 573 | 524996 | 642.30080905 | DE |
| 52 | -29 | -4.46153846154 | 650 | 721 | 559 | 682683 | 631.80633763 | DE |
| 156 | 96 | 18.2857142857 | 525 | 721 | 342.4 | 754804 | 554.14736018 | DE |
| 260 | -96.5 | -13.4494773519 | 717.5 | 852.5 | 342.4 | 672872 | 597.25741454 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 611 | -1 | -0.16 | 612 | 621 | 608 | 2066199 |
| 1732037400 | 612 | -1 | -0.16 | 618 | 618 | 603 | 469400 |
| 1731951000 | 613 | 8 | 1.32 | 617 | 619 | 608 | 902937 |
| 1731691800 | 605 | -2 | -0.33 | 605 | 614 | 600 | 966302 |
| 1731605400 | 607 | -55 | -8.31 | 605 | 607 | 593 | 550884 |
| 1731519000 | 662 | -7 | -1.05 | 660 | 679 | 660 | 745166 |
| 1731432600 | 669 | -9 | -1.33 | 669 | 685 | 669 | 363791 |
| 1731346200 | 678 | -4 | -0.59 | 689 | 694 | 677 | 517479 |
| 1731087000 | 682 | 23 | 3.49 | 661 | 682 | 660 | 910421 |
| 1731000600 | 659 | -11 | -1.64 | 670 | 676 | 658 | 543063 |
| 1730914200 | 670 | 41 | 6.52 | 635 | 697 | 634 | 4409197 |
| 1730827800 | 629 | 4 | 0.64 | 628 | 634 | 624 | 717389 |
| 1730741400 | 625 | -9 | -1.42 | 631 | 633 | 625 | 590021 |
| 1730482200 | 634 | 3 | 0.48 | 621 | 639 | 621 | 195132 |
| 1730395800 | 631 | -7 | -1.10 | 630 | 640 | 625 | 323846 |
| 1730309400 | 638 | -2 | -0.31 | 638 | 653 | 635 | 775127 |
| 1730223000 | 640 | -5 | -0.78 | 648 | 648 | 637 | 454295 |
| 1730136600 | 645 | 4 | 0.62 | 643 | 651 | 639 | 304631 |
| 1729873800 | 641 | -7 | -1.08 | 643 | 651 | 641 | 167411 |
| 1729787400 | 648 | -4 | -0.61 | 651 | 658 | 648 | 167869 |
| 1729701000 | 652 | 0 | 0.00 | 634 | 659 | 634 | 242838 |
| 1729614600 | 652 | 6 | 0.93 | 646 | 652 | 637 | 192409 |
| 1729528200 | 646 | -12 | -1.82 | 659 | 662 | 646 | 201318 |
| 1729269000 | 658 | 10 | 1.54 | 663 | 663 | 645 | 337421 |
| 1729182600 | 648 | -8 | -1.22 | 650 | 655 | 648 | 176169 |
| 1729096200 | 656 | -11 | -1.65 | 680 | 680 | 656 | 360762 |
| 1729009800 | 667 | 4 | 0.60 | 662 | 671 | 660 | 336591 |
| 1728923400 | 663 | 10 | 1.53 | 655 | 663 | 650 | 145749 |
| 1728664200 | 653 | 4 | 0.62 | 635 | 654 | 635 | 280631 |
| 1728577800 | 649 | 23 | 3.67 | 629 | 659 | 629 | 612404 |
| 1728491400 | 626 | 7 | 1.13 | 617 | 628 | 614 | 933599 |
| 1728405000 | 619 | -9 | -1.43 | 626 | 626 | 610 | 643913 |
| 1728318600 | 628 | -56 | -8.19 | 680 | 680 | 621 | 573658 |
| 1728059400 | 684 | 12 | 1.79 | 687 | 687 | 668 | 884717 |
| 1727973000 | 672 | 2 | 0.30 | 680 | 680 | 665 | 1478944 |
| 1727886600 | 670 | 3 | 0.45 | 679 | 679 | 662 | 591389 |
| 1727800200 | 667 | -20 | -2.91 | 700 | 700 | 664 | 531902 |
| 1727713800 | 687 | -12 | -1.72 | 698 | 698 | 682 | 358263 |
| 1727454600 | 699 | 1 | 0.14 | 699 | 699 | 685 | 454866 |
| 1727368200 | 698 | 11 | 1.60 | 702 | 702 | 688 | 261039 |
| 1727281800 | 687 | 5 | 0.73 | 692 | 695 | 684 | 310473 |
| 1727195400 | 682 | -6 | -0.87 | 675 | 691 | 675 | 477209 |
| 1727109000 | 688 | -3 | -0.43 | 696 | 700 | 686 | 259614 |
| 1726849800 | 691 | -21 | -2.95 | 701 | 721 | 689 | 1009856 |
| 1726763400 | 712 | 11 | 1.57 | 690 | 719 | 690 | 891783 |
| 1726677000 | 701 | 11 | 1.59 | 698 | 701 | 686 | 1199659 |
| 1726590600 | 690 | 9 | 1.32 | 690 | 690 | 683 | 514608 |
| 1726504200 | 681 | 5 | 0.74 | 690 | 690 | 669 | 948271 |
| 1726245000 | 676 | 8 | 1.20 | 677 | 687 | 670 | 417561 |
| 1726158600 | 668 | 2 | 0.30 | 650 | 672 | 650 | 691937 |
| 1726072200 | 666 | -5 | -0.75 | 684 | 684 | 653 | 591824 |
| 1725985800 | 671 | 4 | 0.60 | 673 | 675 | 665 | 1009666 |
| 1725899400 | 667 | 9 | 1.37 | 668 | 672 | 664 | 1318670 |
| 1725640200 | 658 | -7 | -1.05 | 660 | 670 | 658 | 710056 |
| 1725553800 | 665 | -7 | -1.04 | 671 | 675 | 665 | 166885 |
| 1725467400 | 672 | 0 | 0.00 | 665 | 673 | 663 | 290552 |
| 1725381000 | 672 | 4 | 0.60 | 666 | 672 | 665 | 388347 |
| 1725294600 | 668 | -4 | -0.60 | 672 | 675 | 665 | 226391 |
| 1725035400 | 672 | 3 | 0.45 | 683 | 683 | 668 | 462782 |
| 1724949000 | 669 | -7 | -1.04 | 686 | 686 | 669 | 180351 |
| 1724862600 | 676 | -1 | -0.15 | 686 | 686 | 668 | 158118 |
| 1724776200 | 677 | 8 | 1.20 | 674 | 677 | 657 | 1335809 |
| 1724430600 | 669 | 0 | 0.00 | 684 | 684 | 661 | 649550 |
| 1724344200 | 669 | 8 | 1.21 | 677 | 686 | 661 | 1279688 |
| 1724257800 | 661 | 8 | 1.23 | 659 | 665 | 648 | 909940 |
