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 | 29.5 | 7.54475703325 | 391 | 407 | 362 | 204223 | 381.19135806 | DE |
| 4 | 20 | 4.99375780275 | 400.5 | 438 | 362 | 648354 | 394.05328983 | DE |
| 12 | -399.5 | -48.7195121951 | 820 | 870 | 362 | 505820 | 423.36348823 | DE |
| 26 | -559.5 | -57.0918367347 | 980 | 1052 | 362 | 332429 | 554.36713045 | DE |
| 52 | -353.5 | -45.6718346253 | 774 | 1052 | 362 | 283362 | 683.15137048 | DE |
| 156 | -369.5 | -46.7721518987 | 790 | 1052 | 362 | 264931 | 681.93089687 | DE |
| 260 | -369.5 | -46.7721518987 | 790 | 1052 | 362 | 264931 | 681.93089687 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 405 | 15.5 | 3.98 | 403 | 407 | 389 | 171169 |
| 1732210200 | 389.5 | 13.5 | 3.59 | 372 | 389.5 | 372 | 213599 |
| 1732123800 | 376 | 0 | 0.00 | 386.5 | 386.5 | 371 | 122510 |
| 1732037400 | 376 | 9 | 2.45 | 362 | 376 | 362 | 163879 |
| 1731951000 | 367 | -9 | -2.39 | 375 | 378 | 367 | 165146 |
| 1731691800 | 376 | -12.5 | -3.22 | 391 | 391.5 | 375 | 389036 |
| 1731605400 | 388.5 | 13.5 | 3.60 | 375 | 388.5 | 375 | 535370 |
| 1731519000 | 375 | 0 | 0.00 | 368 | 385.5 | 368 | 505236 |
| 1731432600 | 375 | -12 | -3.10 | 390 | 390 | 372 | 510434 |
| 1731346200 | 387 | 7 | 1.84 | 390 | 395 | 380.5 | 1107491 |
| 1731087000 | 380 | -6.5 | -1.68 | 400 | 400 | 378 | 2796129 |
| 1731000600 | 386.5 | -0.5 | -0.13 | 390 | 390 | 385.5 | 765601 |
| 1730914200 | 387 | -7 | -1.78 | 392 | 406.5 | 387 | 1740567 |
| 1730827800 | 394 | -6 | -1.50 | 392 | 400 | 390.5 | 291115 |
| 1730741400 | 400 | 6 | 1.52 | 394 | 408.5 | 394 | 236820 |
| 1730482200 | 394 | -8.5 | -2.11 | 402 | 408 | 394 | 228581 |
| 1730395800 | 402.5 | -26.5 | -6.18 | 438 | 438 | 402.5 | 438878 |
| 1730309400 | 429 | 17 | 4.13 | 416.5 | 430 | 407.5 | 2248594 |
| 1730223000 | 412 | -11.5 | -2.72 | 410 | 425 | 410 | 318276 |
| 1730136600 | 423.5 | 15.5 | 3.80 | 404 | 425.5 | 404 | 294691 |
| 1729873800 | 408 | 0 | 0.00 | 400.5 | 417.5 | 400.5 | 372318 |
| 1729787400 | 408 | 1.5 | 0.37 | 406 | 415.5 | 405.5 | 246133 |
| 1729701000 | 406.5 | 1.5 | 0.37 | 400.5 | 409.5 | 400.5 | 164136 |
| 1729614600 | 405 | -4.5 | -1.10 | 410.5 | 413.5 | 403.5 | 1788309 |
| 1729528200 | 409.5 | -26 | -5.97 | 431.5 | 431.5 | 408 | 271471 |
| 1729269000 | 435.5 | 11 | 2.59 | 425 | 438 | 415 | 473503 |
| 1729182600 | 424.5 | 20 | 4.94 | 402 | 424.5 | 393 | 546991 |
| 1729096200 | 404.5 | -7.5 | -1.82 | 403.5 | 419.5 | 403.5 | 318784 |
| 1729009800 | 412 | 1.5 | 0.37 | 408 | 415 | 408 | 616798 |
| 1728923400 | 410.5 | -12.5 | -2.96 | 425.5 | 425.5 | 406.5 | 292983 |
| 1728664200 | 423 | -15.5 | -3.53 | 435 | 437 | 423 | 616549 |
| 1728577800 | 438.5 | -8.5 | -1.90 | 445 | 447 | 435.5 | 968234 |
| 1728491400 | 447 | 12.5 | 2.88 | 430 | 452 | 430 | 580114 |
| 1728405000 | 434.5 | -14.5 | -3.23 | 436.5 | 440 | 431 | 298552 |
| 1728318600 | 449 | 6 | 1.35 | 445 | 452.5 | 441 | 121943 |
| 1728059400 | 443 | 8 | 1.84 | 438 | 448.5 | 437.5 | 150876 |
| 1727973000 | 435 | -17.5 | -3.87 | 453 | 453.5 | 433.5 | 219359 |
| 1727886600 | 452.5 | -1.5 | -0.33 | 457 | 458.5 | 448.5 | 226002 |
| 1727800200 | 454 | 0 | 0.00 | 454.5 | 462.5 | 450.5 | 133772 |
| 1727713800 | 454 | -8.5 | -1.84 | 457.5 | 464 | 452.5 | 292582 |
| 1727454600 | 462.5 | 15.5 | 3.47 | 447.5 | 467 | 447.5 | 395298 |
| 1727368200 | 447 | 11 | 2.52 | 436.5 | 449.5 | 436.5 | 416226 |
| 1727281800 | 436 | 4.5 | 1.04 | 434 | 441 | 428.5 | 939747 |
| 1727195400 | 431.5 | -0.5 | -0.12 | 431 | 442 | 429.5 | 277674 |
| 1727109000 | 432 | -2 | -0.46 | 432 | 443.5 | 429 | 253942 |
| 1726849800 | 434 | -14.5 | -3.23 | 448.5 | 456.5 | 432.5 | 424804 |
| 1726763400 | 448.5 | 7 | 1.59 | 445.5 | 460 | 442 | 169300 |
| 1726677000 | 441.5 | -8 | -1.78 | 451.5 | 462.5 | 440.5 | 109579 |
| 1726590600 | 449.5 | -36.5 | -7.51 | 475 | 483 | 448 | 535067 |
| 1726504200 | 486 | -5.5 | -1.12 | 479.5 | 494.5 | 479.5 | 111861 |
| 1726245000 | 491.5 | 3.5 | 0.72 | 480 | 506 | 480 | 457599 |
| 1726158600 | 488 | -3 | -0.61 | 513 | 513 | 482 | 288635 |
| 1726072200 | 491 | 6 | 1.24 | 488 | 499.5 | 476 | 269116 |
| 1725985800 | 485 | 29.5 | 6.48 | 464.5 | 489 | 456 | 396004 |
| 1725899400 | 455.5 | 26 | 6.05 | 430 | 467.5 | 425 | 531959 |
| 1725640200 | 429.5 | -398.5 | -48.13 | 425 | 453.5 | 390 | 2994207 |
| 1725553800 | 828 | 1 | 0.12 | 825 | 840 | 823 | 42010 |
| 1725467400 | 827 | -13 | -1.55 | 870 | 870 | 827 | 48320 |
| 1725381000 | 840 | -14 | -1.64 | 848 | 856 | 833 | 59625 |
| 1725294600 | 854 | 4 | 0.47 | 837 | 864 | 837 | 119297 |
| 1725035400 | 850 | 9 | 1.07 | 820 | 850 | 820 | 161799 |
| 1724949000 | 841 | 0 | 0.00 | 836 | 855 | 835 | 371810 |
| 1724862600 | 841 | 1 | 0.12 | 840 | 850 | 835 | 71485 |
| 1724776200 | 840 | -23 | -2.67 | 852 | 862 | 840 | 80413 |
