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 | 20.5 | 1.65255945183 | 1240.5 | 1284 | 1229.5 | 1357374 | 1266.66900852 | DE |
| 4 | 102.5 | 8.84764782046 | 1158.5 | 1284 | 1047 | 1706356 | 1175.52499244 | DE |
| 12 | -37 | -2.85053929122 | 1298 | 1311 | 1047 | 1358566 | 1217.86406478 | DE |
| 26 | -259 | -17.0394736842 | 1520 | 1721 | 1047 | 1198571 | 1405.31589607 | DE |
| 52 | -179 | -12.4305555556 | 1440 | 1721 | 1047 | 1217498 | 1391.55160714 | DE |
| 156 | -1154 | -47.784679089 | 2415 | 2503 | 943.6 | 1335570 | 1435.90469336 | DE |
| 260 | -1897 | -60.0696643445 | 3158 | 3328 | 943.6 | 1254019 | 1845.77362371 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1261 | -4 | -0.32 | 1262 | 1280.5 | 1250.5 | 957745 |
| 1738603800 | 1265 | -1 | -0.08 | 1243.5 | 1275.5 | 1229.5 | 1257507 |
| 1738344600 | 1266 | -3 | -0.24 | 1268 | 1277.5 | 1255 | 1506749 |
| 1738258200 | 1269 | 9.5 | 0.75 | 1260.5 | 1280 | 1247 | 928153 |
| 1738171800 | 1259.5 | -16 | -1.25 | 1278.5 | 1284 | 1259.5 | 1648990 |
| 1738085400 | 1275.5 | 33.5 | 2.70 | 1240.5 | 1280 | 1236 | 1445469 |
| 1737999000 | 1242 | -3 | -0.24 | 1233 | 1262.5 | 1233 | 637359 |
| 1737739800 | 1245 | -13.5 | -1.07 | 1261 | 1276.5 | 1224.5 | 1576156 |
| 1737653400 | 1258.5 | 47.5 | 3.92 | 1210.5 | 1262 | 1204 | 2340613 |
| 1737567000 | 1211 | 5.5 | 0.46 | 1213.5 | 1226.5 | 1205 | 1031103 |
| 1737480600 | 1205.5 | -8.5 | -0.70 | 1208 | 1213 | 1198 | 853353 |
| 1737394200 | 1214 | 13 | 1.08 | 1202.5 | 1228 | 1192.5 | 899818 |
| 1737135000 | 1201 | 21.5 | 1.82 | 1199 | 1220 | 1187.5 | 2342302 |
| 1737048600 | 1179.5 | 16.5 | 1.42 | 1166.5 | 1179.5 | 1140 | 2359027 |
| 1736962200 | 1163 | 49 | 4.40 | 1140.5 | 1180 | 1140.5 | 2416990 |
| 1736875800 | 1114 | 58 | 5.49 | 1131.5 | 1134.5 | 1098 | 2878405 |
| 1736789400 | 1056 | -21 | -1.95 | 1065 | 1080.5 | 1047 | 2224288 |
| 1736530200 | 1077 | -15 | -1.37 | 1119 | 1119.5 | 1071.5 | 2094037 |
| 1736443800 | 1092 | 4.5 | 0.41 | 1066 | 1095.5 | 1056 | 1900324 |
| 1736357400 | 1087.5 | -27.5 | -2.47 | 1117.5 | 1118.5 | 1085.5 | 2292786 |
| 1736271000 | 1115 | -46.5 | -4.00 | 1158.5 | 1163 | 1115 | 1493689 |
| 1736184600 | 1161.5 | 22 | 1.93 | 1147.5 | 1167.5 | 1140 | 1187873 |
| 1735925400 | 1139.5 | -44.5 | -3.76 | 1180 | 1185.5 | 1139.5 | 1423521 |
| 1735839000 | 1184 | -14 | -1.17 | 1203 | 1209.5 | 1182 | 480365 |
| 1735666200 | 1198 | 20.5 | 1.74 | 1178 | 1198 | 1177.5 | 221247 |
| 1735579800 | 1177.5 | -8.5 | -0.72 | 1179.5 | 1191 | 1171 | 486150 |
| 1735320600 | 1186 | 4 | 0.34 | 1183.5 | 1190 | 1180 | 573910 |
| 1735061400 | 1182 | -29 | -2.39 | 1203.5 | 1209 | 1182 | 523108 |
| 1734975000 | 1211 | -0.5 | -0.04 | 1200 | 1216.5 | 1193 | 503233 |
| 1734715800 | 1211.5 | 4.5 | 0.37 | 1201.5 | 1218 | 1197 | 1355783 |
| 1734629400 | 1207 | -15 | -1.23 | 1203.5 | 1225.5 | 1198 | 887781 |
| 1734543000 | 1222 | -17 | -1.37 | 1246 | 1261.5 | 1220.5 | 1568991 |
| 1734456600 | 1239 | 3.5 | 0.28 | 1230.5 | 1248.5 | 1223.5 | 1285314 |
| 1734370200 | 1235.5 | -31 | -2.45 | 1255.5 | 1255.5 | 1223 | 1248221 |
| 1734111000 | 1266.5 | -11 | -0.86 | 1272 | 1278 | 1257.5 | 1239147 |
| 1734024600 | 1277.5 | -22 | -1.69 | 1297 | 1301 | 1273.5 | 1116364 |
| 1733938200 | 1299.5 | 18 | 1.40 | 1280.5 | 1309.5 | 1269 | 2836993 |
| 1733851800 | 1281.5 | -22.5 | -1.73 | 1302 | 1303.5 | 1279.5 | 945129 |
| 1733765400 | 1304 | 16.5 | 1.28 | 1295.5 | 1304 | 1276.5 | 757396 |
| 1733506200 | 1287.5 | 11 | 0.86 | 1276.5 | 1297 | 1275 | 1300914 |
| 1733419800 | 1276.5 | 2 | 0.16 | 1274 | 1281.5 | 1260 | 1935644 |
| 1733333400 | 1274.5 | 28 | 2.25 | 1244 | 1280.5 | 1237.5 | 1455447 |
| 1733247000 | 1246.5 | 5 | 0.40 | 1260 | 1269 | 1244 | 1067920 |
| 1733160600 | 1241.5 | -16.5 | -1.31 | 1220 | 1245.5 | 1209.5 | 958317 |
| 1732901400 | 1258 | 10 | 0.80 | 1243 | 1258 | 1243 | 736131 |
| 1732815000 | 1248 | -19 | -1.50 | 1275.5 | 1277 | 1242 | 714217 |
| 1732728600 | 1267 | 5 | 0.40 | 1264.5 | 1283 | 1262 | 1127872 |
| 1732642200 | 1262 | -24.5 | -1.90 | 1276 | 1284 | 1255 | 1301803 |
| 1732555800 | 1286.5 | 28.5 | 2.27 | 1269 | 1291 | 1263 | 1582385 |
| 1732296600 | 1258 | 16.5 | 1.33 | 1248.5 | 1281 | 1248 | 1561882 |
| 1732210200 | 1241.5 | 2.5 | 0.20 | 1243.5 | 1264.5 | 1229.5 | 1045323 |
| 1732123800 | 1239 | -40.5 | -3.17 | 1284.5 | 1284.5 | 1228.5 | 871678 |
| 1732037400 | 1279.5 | 20 | 1.59 | 1263 | 1283.5 | 1253 | 729402 |
| 1731951000 | 1259.5 | -12.5 | -0.98 | 1275 | 1275 | 1251.5 | 1698434 |
| 1731691800 | 1272 | 2 | 0.16 | 1268 | 1278.5 | 1260 | 1149749 |
| 1731605400 | 1270 | 12.5 | 0.99 | 1253 | 1288 | 1232 | 1755771 |
| 1731519000 | 1257.5 | -22 | -1.72 | 1271.5 | 1278 | 1244.5 | 1421605 |
| 1731432600 | 1279.5 | -32 | -2.44 | 1298 | 1311 | 1278.5 | 2256122 |
| 1731346200 | 1311.5 | -2.5 | -0.19 | 1322 | 1336 | 1303 | 1082992 |
| 1731087000 | 1314 | -28.5 | -2.12 | 1340 | 1345 | 1311 | 1023972 |
| 1731000600 | 1342.5 | -1 | -0.07 | 1347.5 | 1352.5 | 1322 | 1344419 |
| 1730914200 | 1343.5 | -127.5 | -8.67 | 1445.5 | 1475 | 1336 | 2983040 |
| 1730827800 | 1471 | 10.5 | 0.72 | 1460 | 1492 | 1451 | 1039054 |
