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 | 2.5 | 10.2459016393 | 24.4 | 30 | 24.1 | 877104 | 27.85262864 | DE |
| 4 | 4.4 | 19.5555555556 | 22.5 | 30 | 22.5 | 715396 | 25.97421507 | DE |
| 12 | 2.9 | 12.0833333333 | 24 | 32 | 22.5 | 883331 | 26.7291099 | DE |
| 26 | 11.6 | 75.8169934641 | 15.3 | 32 | 13 | 851440 | 22.53386549 | DE |
| 52 | 2.9 | 12.0833333333 | 24 | 35.5 | 13 | 734886 | 22.85039608 | DE |
| 156 | -56.1 | -67.5903614458 | 83 | 92.9 | 13 | 545605 | 32.67141769 | DE |
| 260 | 9.4 | 53.7142857143 | 17.5 | 205 | 13 | 564812 | 54.8564983 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 27.5 | -0.5 | -1.79 | 27.9 | 27.9 | 26 | 594102 |
| 1737999000 | 28 | -1.7 | -5.72 | 29.7 | 29.7 | 26.5 | 462284 |
| 1737739800 | 29.7 | 1.2 | 4.21 | 28.5 | 30 | 28 | 958948 |
| 1737653400 | 28.5 | 3.5 | 14.00 | 25 | 30 | 24.1 | 1466027 |
| 1737567000 | 25 | 0.9 | 3.73 | 24.4 | 25 | 24.4 | 904158 |
| 1737480600 | 24.1 | 1.1 | 4.78 | 23 | 24.9 | 23 | 290188 |
| 1737394200 | 23 | -2.5 | -9.80 | 25.4 | 25.4 | 23 | 910544 |
| 1737135000 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 23.5 | 1325586 |
| 1737048600 | 24 | 0.5 | 2.13 | 23.5 | 24.4 | 23.5 | 121969 |
| 1736962200 | 23.5 | -2.5 | -9.62 | 26.6 | 26.6 | 23.5 | 308766 |
| 1736875800 | 26 | 0.05 | 0.19 | 26 | 26.8 | 24.6 | 1324457 |
| 1736789400 | 25.95 | -1.05 | -3.89 | 27 | 27 | 25.2 | 722226 |
| 1736530200 | 27 | 0.2 | 0.75 | 27 | 27 | 25.8 | 153163 |
| 1736443800 | 26.8 | 1.6 | 6.35 | 26.1 | 27 | 26.1 | 497410 |
| 1736357400 | 25.2 | 0.2 | 0.80 | 26 | 26.8 | 25.2 | 1088405 |
| 1736271000 | 25 | 0 | 0.00 | 25 | 25.5 | 24.1 | 136562 |
| 1736184600 | 25 | -0.05 | -0.20 | 25.9 | 25.9 | 25 | 295954 |
| 1735925400 | 25.05 | 0.7 | 2.87 | 24.6 | 25.5 | 24.6 | 895872 |
| 1735839000 | 24.35 | 1.15 | 4.96 | 22.5 | 24.6 | 22.5 | 1135907 |
| 1735666200 | 23.2 | -0.35 | -1.49 | 23.3 | 23.3 | 23.2 | 61049 |
| 1735579800 | 23.55 | 0.3 | 1.29 | 23.1 | 23.55 | 23.1 | 38422 |
| 1735320600 | 23.25 | -0.25 | -1.06 | 23.7 | 23.9 | 23.2 | 28861 |
| 1735061400 | 23.5 | 0.35 | 1.51 | 22.5 | 23.5 | 22.5 | 23910 |
| 1734975000 | 23.15 | -0.65 | -2.73 | 23.5 | 23.5 | 23.15 | 675673 |
| 1734715800 | 23.8 | -1.15 | -4.61 | 24.8 | 24.8 | 23.3 | 1030684 |
| 1734629400 | 24.95 | -1.1 | -4.22 | 25.6 | 25.6 | 24.5 | 1238011 |
| 1734543000 | 26.05 | -0.7 | -2.62 | 26.1 | 27 | 26.05 | 1096161 |
| 1734456600 | 26.75 | 0.2 | 0.75 | 27 | 27.5 | 26.1 | 3738575 |
| 1734370200 | 26.55 | 0.95 | 3.71 | 25.1 | 27.2 | 25.1 | 1727899 |
| 1734111000 | 25.6 | 0.1 | 0.39 | 25.4 | 25.6 | 24.6 | 1073776 |
| 1734024600 | 25.5 | 0.2 | 0.79 | 25.4 | 25.9 | 25 | 544090 |
| 1733938200 | 25.3 | -0.75 | -2.88 | 25.4 | 25.9 | 25.2 | 1379967 |
| 1733851800 | 26.05 | 0.55 | 2.16 | 25.5 | 26.05 | 25.5 | 933048 |
| 1733765400 | 25.5 | 0.75 | 3.03 | 24.7 | 26 | 24.7 | 1635991 |
| 1733506200 | 24.75 | -1 | -3.88 | 25 | 25.1 | 24.5 | 227510 |
| 1733419800 | 25.75 | 0 | 0.00 | 26.4 | 26.5 | 25 | 784939 |
| 1733333400 | 25.75 | -0.8 | -3.01 | 27.9 | 27.9 | 25.5 | 561287 |
| 1733247000 | 26.55 | -0.15 | -0.56 | 26.6 | 27 | 26.55 | 614164 |
| 1733160600 | 26.7 | 2.7 | 11.25 | 23.7 | 27.1 | 23.7 | 1044327 |
| 1732901400 | 24 | -3.15 | -11.60 | 26.5 | 26.5 | 24 | 461046 |
| 1732815000 | 27.15 | -0.3 | -1.09 | 27.2 | 27.2 | 26.4 | 902052 |
| 1732728600 | 27.45 | -4.25 | -13.41 | 31.1 | 31.1 | 27.45 | 1151973 |
| 1732642200 | 31.7 | 0.1 | 0.32 | 30.7 | 31.9 | 30.7 | 898567 |
| 1732555800 | 31.6 | 0 | 0.00 | 32 | 32 | 31 | 462418 |
| 1732296600 | 31.6 | 1.3 | 4.29 | 31 | 32 | 30.3 | 860184 |
| 1732210200 | 30.3 | 0.65 | 2.19 | 29.7 | 31 | 28.1 | 1116561 |
| 1732123800 | 29.65 | 1.05 | 3.67 | 28.9 | 31 | 28.5 | 2073673 |
| 1732037400 | 28.6 | 1.05 | 3.81 | 28.4 | 29 | 27.1 | 1579066 |
| 1731951000 | 27.55 | -0.05 | -0.18 | 27.5 | 28.5 | 27.5 | 1773830 |
| 1731691800 | 27.6 | 0.4 | 1.47 | 26.5 | 27.8 | 26.4 | 968095 |
| 1731605400 | 27.2 | 0.7 | 2.64 | 26.5 | 27.4 | 26.5 | 673920 |
| 1731519000 | 26.5 | -1.05 | -3.81 | 27.1 | 27.6 | 26.1 | 1170283 |
| 1731432600 | 27.55 | 1.05 | 3.96 | 26 | 28 | 26 | 1089452 |
| 1731346200 | 26.5 | 2.3 | 9.50 | 24 | 27.5 | 24 | 1713143 |
| 1731087000 | 24.2 | -0.6 | -2.42 | 25.4 | 25.5 | 24.2 | 556428 |
| 1731000600 | 24.8 | 0.05 | 0.20 | 24 | 25.5 | 24 | 618987 |
| 1730914200 | 24.75 | 0.25 | 1.02 | 24 | 25.2 | 24 | 252436 |
| 1730827800 | 24.5 | 0.4 | 1.66 | 23.9 | 24.6 | 23.9 | 268291 |
| 1730741400 | 24.1 | 0.45 | 1.90 | 23.5 | 24.1 | 23 | 542204 |
| 1730482200 | 23.65 | 1.9 | 8.74 | 22 | 23.65 | 21.8 | 830896 |
| 1730395800 | 21.75 | 1 | 4.82 | 21.5 | 21.9 | 21.5 | 784572 |
| 1730309400 | 20.75 | 0.25 | 1.22 | 21 | 21 | 20.1 | 1126798 |
| 1730223000 | 20.5 | 1.65 | 8.75 | 19.25 | 20.5 | 19.25 | 394455 |
