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 | -0.2 | -0.884955752212 | 22.6 | 23 | 21 | 69438 | 22.13885977 | DE |
| 4 | -3.1 | -12.1568627451 | 25.5 | 25.5 | 21 | 182651 | 23.25435069 | DE |
| 12 | -1.5 | -6.27615062762 | 23.9 | 27.9 | 21 | 322759 | 25.36299186 | DE |
| 26 | -2.3 | -9.31174089069 | 24.7 | 27.9 | 21 | 280068 | 24.19159162 | DE |
| 52 | 1.5 | 7.17703349282 | 20.9 | 27.9 | 20 | 288378 | 23.95357414 | DE |
| 156 | -5.6 | -20 | 28 | 29.9 | 17.75 | 354232 | 23.40981121 | DE |
| 260 | 11.4 | 103.636363636 | 11 | 32.65 | 10 | 597907 | 21.09861358 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 22.4 | -0.1 | -0.44 | 23 | 23 | 21 | 157896 |
| 1742491800 | 22.5 | 0.4 | 1.81 | 21.6 | 22.9 | 21.4 | 106646 |
| 1742405400 | 22.1 | 0.2 | 0.91 | 22.4 | 22.4 | 21.7 | 69343 |
| 1742319000 | 21.9 | 0 | 0.00 | 22.5 | 22.9 | 21.9 | 77407 |
| 1742232600 | 21.9 | -0.1 | -0.45 | 22 | 22.8 | 21.9 | 43056 |
| 1741973400 | 22 | -0.7 | -3.08 | 22.6 | 22.6 | 22 | 50740 |
| 1741887000 | 22.7 | 0.4 | 1.79 | 21.8 | 22.9 | 21.8 | 174518 |
| 1741800600 | 22.3 | 0 | 0.00 | 22.9 | 22.9 | 21.6 | 15675 |
| 1741714200 | 22.3 | 0.1 | 0.45 | 22.7 | 22.9 | 22 | 67942 |
| 1741627800 | 22.2 | -0.8 | -3.48 | 23 | 23 | 21.9 | 651593 |
| 1741368600 | 23 | -0.3 | -1.29 | 23.1 | 24.2 | 23 | 108985 |
| 1741282200 | 23.3 | -0.2 | -0.85 | 23.1 | 23.9 | 23.1 | 89264 |
| 1741195800 | 23.5 | 1.1 | 4.91 | 23 | 25 | 21.9 | 772240 |
| 1741109400 | 22.4 | -1.8 | -7.44 | 22.6 | 23.3 | 22.4 | 151871 |
| 1741023000 | 24.2 | 0.6 | 2.54 | 23.9 | 24.4 | 23.1 | 151644 |
| 1740763800 | 23.6 | 0.15 | 0.64 | 24.3 | 24.3 | 23.6 | 233877 |
| 1740677400 | 23.45 | -1.55 | -6.20 | 24.9 | 24.9 | 23.45 | 49707 |
| 1740591000 | 25 | 1 | 4.17 | 23.3 | 25 | 23.3 | 79171 |
| 1740504600 | 24 | -0.4 | -1.64 | 24.9 | 24.9 | 23 | 97455 |
| 1740418200 | 24.4 | -0.6 | -2.40 | 23.6 | 24.4 | 23.3 | 642864 |
| 1740159000 | 25 | 0.4 | 1.63 | 25.5 | 25.5 | 23.6 | 19020 |
| 1740072600 | 24.6 | -0.3 | -1.20 | 25.9 | 25.9 | 24.6 | 22779 |
| 1739986200 | 24.9 | 1.3 | 5.51 | 24.9 | 25.5 | 24.5 | 164698 |
| 1739899800 | 23.6 | -0.5 | -2.07 | 24.1 | 24.5 | 23.5 | 217454 |
| 1739813400 | 24.1 | -0.6 | -2.43 | 24.1 | 24.7 | 24.1 | 99715 |
| 1739554200 | 24.7 | 0.1 | 0.41 | 24.9 | 24.9 | 24.1 | 132590 |
| 1739467800 | 24.6 | 0.15 | 0.61 | 24.6 | 24.6 | 24.6 | 72577 |
| 1739381400 | 24.45 | 1.15 | 4.94 | 24.45 | 24.45 | 24.45 | 15420 |
| 1739295000 | 23.3 | -1.5 | -6.05 | 23.3 | 23.3 | 23.3 | 66920 |
| 1739208600 | 24.8 | 0.4 | 1.64 | 24 | 25 | 24 | 50196 |
| 1738949400 | 24.4 | 0.7 | 2.95 | 23.7 | 24.4 | 23.7 | 417203 |
| 1738863000 | 23.7 | -0.4 | -1.66 | 23.7 | 23.7 | 23.7 | 31914 |
| 1738776600 | 24.1 | 0.45 | 1.90 | 24.9 | 24.9 | 24.1 | 67652 |
| 1738690200 | 23.65 | -0.05 | -0.21 | 23.65 | 23.65 | 23.65 | 45993 |
| 1738603800 | 23.7 | -0.6 | -2.47 | 24.9 | 24.9 | 23.2 | 176917 |
| 1738344600 | 24.3 | -0.4 | -1.62 | 24.5 | 24.5 | 24 | 451548 |
| 1738258200 | 24.7 | 0.1 | 0.41 | 24.9 | 24.9 | 24.5 | 51744 |
| 1738171800 | 24.6 | -0.6 | -2.38 | 23.2 | 25.2 | 23.2 | 204967 |
| 1738085400 | 25.2 | -0.1 | -0.40 | 24.5 | 25.4 | 24.5 | 395433 |
| 1737999000 | 25.3 | 0.5 | 2.02 | 25.7 | 25.8 | 24.5 | 54701 |
| 1737739800 | 24.8 | 0.15 | 0.61 | 25.1 | 25.1 | 24.6 | 114628 |
| 1737653400 | 24.65 | -1.05 | -4.09 | 25.5 | 25.7 | 23.8 | 2102503 |
| 1737567000 | 25.7 | -0.8 | -3.02 | 26.6 | 26.6 | 25.7 | 39954 |
| 1737480600 | 26.5 | -0.75 | -2.75 | 27.9 | 27.9 | 25.8 | 1035701 |
| 1737394200 | 27.25 | -0.25 | -0.91 | 27.9 | 27.9 | 27.25 | 354124 |
| 1737135000 | 27.5 | 0.1 | 0.36 | 27.9 | 27.9 | 27.5 | 800169 |
| 1737048600 | 27.4 | 0.1 | 0.37 | 27.3 | 27.8 | 27.1 | 636533 |
| 1736962200 | 27.3 | 0 | 0.00 | 25.9 | 27.3 | 25.9 | 2012078 |
| 1736875800 | 27.3 | 0.1 | 0.37 | 27.9 | 27.9 | 26.4 | 182775 |
| 1736789400 | 27.2 | 0.3 | 1.12 | 27 | 27.9 | 26.6 | 452740 |
| 1736530200 | 26.9 | 0.6 | 2.28 | 26.4 | 27 | 26.4 | 869247 |
| 1736443800 | 26.3 | 0.4 | 1.54 | 25.9 | 26.5 | 25.9 | 742042 |
| 1736357400 | 25.9 | 0.3 | 1.17 | 25.5 | 25.9 | 24.9 | 1974063 |
| 1736271000 | 25.6 | 1.3 | 5.35 | 23 | 25.6 | 23 | 261328 |
| 1736184600 | 24.3 | 0.6 | 2.53 | 24 | 24.3 | 24 | 103312 |
| 1735925400 | 23.7 | -0.9 | -3.66 | 24.9 | 25 | 23.7 | 151344 |
| 1735839000 | 24.6 | 0.1 | 0.41 | 22.8 | 24.6 | 22.8 | 354309 |
| 1735666200 | 24.5 | 0.35 | 1.45 | 24.4 | 24.9 | 24 | 52080 |
| 1735579800 | 24.15 | 0.35 | 1.47 | 23.3 | 24.2 | 23.3 | 173869 |
| 1735320600 | 23.8 | 0.3 | 1.28 | 23.9 | 23.9 | 21.6 | 236546 |
| 1735061400 | 23.5 | 0.6 | 2.62 | 23.4 | 23.9 | 23.4 | 146211 |
| 1734975000 | 22.9 | -0.6 | -2.55 | 22.1 | 23.5 | 22.1 | 220518 |
