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 | -60 | -4.46096654275 | 1345 | 1360 | 1250 | 33254 | 1309.97783725 | DE |
| 4 | -5 | -0.387596899225 | 1290 | 1375 | 1250 | 21750 | 1316.7941783 | DE |
| 12 | 40 | 3.21285140562 | 1245 | 1375 | 1200 | 18688 | 1298.83938789 | DE |
| 26 | -15 | -1.15384615385 | 1300 | 1640 | 1200 | 24809 | 1352.79727964 | DE |
| 52 | -85 | -6.20437956204 | 1370 | 1640 | 1200 | 22210 | 1345.19973535 | DE |
| 156 | 350 | 37.4331550802 | 935 | 1640 | 795 | 22112 | 1090.58616426 | DE |
| 260 | 290 | 29.1457286432 | 995 | 1640 | 515 | 22055 | 966.50043075 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1285 | -25 | -1.91 | 1250 | 1300 | 1250 | 56028 |
| 1739467800 | 1310 | -15 | -1.13 | 1325 | 1330 | 1310 | 51631 |
| 1739381400 | 1325 | -10 | -0.75 | 1345 | 1350 | 1325 | 6826 |
| 1739295000 | 1335 | 0 | 0.00 | 1345 | 1360 | 1335 | 24832 |
| 1739208600 | 1335 | -10 | -0.74 | 1345 | 1345 | 1320 | 26953 |
| 1738949400 | 1345 | -10 | -0.74 | 1355 | 1370 | 1335 | 27594 |
| 1738863000 | 1355 | 25 | 1.88 | 1320 | 1375 | 1320 | 23251 |
| 1738776600 | 1330 | 15 | 1.14 | 1340 | 1340 | 1315 | 5211 |
| 1738690200 | 1315 | -5 | -0.38 | 1285 | 1325 | 1285 | 8274 |
| 1738603800 | 1320 | 5 | 0.38 | 1340 | 1340 | 1315 | 6799 |
| 1738344600 | 1315 | 15 | 1.15 | 1310 | 1315 | 1305 | 34791 |
| 1738258200 | 1300 | 5 | 0.39 | 1295 | 1300 | 1295 | 3233 |
| 1738171800 | 1295 | -25 | -1.89 | 1310 | 1315 | 1290 | 17808 |
| 1738085400 | 1320 | 5 | 0.38 | 1335 | 1335 | 1320 | 13074 |
| 1737999000 | 1315 | 5 | 0.38 | 1310 | 1320 | 1305 | 30515 |
| 1737739800 | 1310 | -5 | -0.38 | 1310 | 1320 | 1310 | 10846 |
| 1737653400 | 1315 | -5 | -0.38 | 1325 | 1330 | 1315 | 8689 |
| 1737567000 | 1320 | 5 | 0.38 | 1305 | 1335 | 1305 | 54043 |
| 1737480600 | 1315 | 10 | 0.77 | 1305 | 1315 | 1290 | 11472 |
| 1737394200 | 1305 | -10 | -0.76 | 1290 | 1315 | 1290 | 13123 |
| 1737135000 | 1315 | -15 | -1.13 | 1330 | 1335 | 1310 | 6776 |
| 1737048600 | 1330 | 30 | 2.31 | 1310 | 1330 | 1310 | 12681 |
| 1736962200 | 1300 | 20 | 1.56 | 1295 | 1320 | 1290 | 5293 |
| 1736875800 | 1280 | -5 | -0.39 | 1300 | 1300 | 1280 | 18206 |
| 1736789400 | 1285 | -20 | -1.53 | 1305 | 1315 | 1285 | 68536 |
| 1736530200 | 1305 | -5 | -0.38 | 1325 | 1325 | 1295 | 7625 |
| 1736443800 | 1310 | 5 | 0.38 | 1290 | 1320 | 1280 | 13662 |
| 1736357400 | 1305 | 10 | 0.77 | 1315 | 1315 | 1270 | 14800 |
| 1736271000 | 1295 | -20 | -1.52 | 1315 | 1315 | 1295 | 7171 |
| 1736184600 | 1315 | 0 | 0.00 | 1310 | 1320 | 1295 | 15428 |
| 1735925400 | 1315 | 0 | 0.00 | 1315 | 1325 | 1310 | 11854 |
| 1735839000 | 1315 | 15 | 1.15 | 1320 | 1330 | 1250 | 25108 |
| 1735666200 | 1300 | -10 | -0.76 | 1335 | 1335 | 1300 | 9131 |
| 1735579800 | 1310 | -5 | -0.38 | 1305 | 1320 | 1290 | 5456 |
| 1735320600 | 1315 | 10 | 0.77 | 1295 | 1320 | 1295 | 3341 |
| 1735061400 | 1305 | 5 | 0.38 | 1300 | 1310 | 1290 | 2740 |
| 1734975000 | 1300 | 5 | 0.39 | 1305 | 1305 | 1285 | 25823 |
| 1734715800 | 1295 | 0 | 0.00 | 1300 | 1310 | 1265 | 26897 |
| 1734629400 | 1295 | -15 | -1.15 | 1305 | 1305 | 1285 | 9078 |
| 1734543000 | 1310 | 5 | 0.38 | 1310 | 1315 | 1300 | 13968 |
| 1734456600 | 1305 | -5 | -0.38 | 1310 | 1325 | 1295 | 9448 |
| 1734370200 | 1310 | 0 | 0.00 | 1320 | 1325 | 1310 | 14380 |
| 1734111000 | 1310 | 10 | 0.77 | 1315 | 1335 | 1310 | 27621 |
| 1734024600 | 1300 | 0 | 0.00 | 1305 | 1325 | 1300 | 12641 |
| 1733938200 | 1300 | 20 | 1.56 | 1310 | 1310 | 1280 | 17955 |
| 1733851800 | 1280 | -20 | -1.54 | 1300 | 1330 | 1280 | 34697 |
| 1733765400 | 1300 | -5 | -0.38 | 1300 | 1310 | 1295 | 17453 |
| 1733506200 | 1305 | 25 | 1.95 | 1290 | 1305 | 1280 | 33355 |
| 1733419800 | 1280 | 50 | 4.07 | 1240 | 1295 | 1225 | 55877 |
| 1733333400 | 1230 | 15 | 1.23 | 1220 | 1230 | 1215 | 21276 |
| 1733247000 | 1215 | -15 | -1.22 | 1230 | 1240 | 1215 | 18207 |
| 1733160600 | 1230 | 0 | 0.00 | 1230 | 1235 | 1220 | 7735 |
| 1732901400 | 1230 | -5 | -0.40 | 1235 | 1235 | 1220 | 18111 |
| 1732815000 | 1235 | 20 | 1.65 | 1220 | 1235 | 1200 | 7102 |
| 1732728600 | 1215 | -10 | -0.82 | 1230 | 1230 | 1210 | 6310 |
| 1732642200 | 1225 | -15 | -1.21 | 1240 | 1240 | 1215 | 14478 |
| 1732555800 | 1240 | 5 | 0.40 | 1245 | 1250 | 1240 | 10018 |
| 1732296600 | 1235 | 5 | 0.41 | 1230 | 1250 | 1220 | 27343 |
| 1732210200 | 1230 | 20 | 1.65 | 1210 | 1230 | 1210 | 36639 |
| 1732123800 | 1210 | -15 | -1.22 | 1230 | 1245 | 1200 | 29795 |
| 1732037400 | 1225 | -20 | -1.61 | 1220 | 1245 | 1220 | 29427 |
| 1731951000 | 1245 | -20 | -1.58 | 1220 | 1260 | 1220 | 13639 |
