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 | -4 | -3.57142857143 | 112 | 112 | 108 | 82750 | 110.66036176 | DE |
| 4 | -9.5 | -8.08510638298 | 117.5 | 117.5 | 108 | 37120 | 112.25397935 | DE |
| 12 | 5.5 | 5.36585365854 | 102.5 | 133.5 | 90 | 79338 | 109.40627717 | DE |
| 26 | -21 | -16.2790697674 | 129 | 133.5 | 90 | 123860 | 114.90176447 | DE |
| 52 | -22 | -16.9230769231 | 130 | 177.5 | 90 | 82440 | 121.73830879 | DE |
| 156 | -54.5 | -33.5384615385 | 162.5 | 177.5 | 89 | 67604 | 123.74267519 | DE |
| 260 | -29.5 | -21.4545454545 | 137.5 | 249.5 | 89 | 74754 | 139.96055173 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 109 | 0 | 0.00 | 109 | 110 | 109 | 43187 |
| 1741109400 | 109 | -3 | -2.68 | 112 | 112 | 109 | 121079 |
| 1741023000 | 112 | 1 | 0.90 | 112 | 112 | 110 | 181002 |
| 1740763800 | 111 | -1 | -0.89 | 112 | 112 | 111 | 61480 |
| 1740677400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 7004 |
| 1740591000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 3740 |
| 1740504600 | 112 | -2 | -1.75 | 114 | 114 | 112 | 30548 |
| 1740418200 | 114 | 1 | 0.88 | 113 | 114 | 113 | 76737 |
| 1740159000 | 113 | -1 | -0.88 | 114 | 114 | 113 | 3017 |
| 1740072600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 5018 |
| 1739986200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 2547 |
| 1739899800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 9028 |
| 1739813400 | 114 | 1 | 0.88 | 113 | 114 | 113 | 53782 |
| 1739554200 | 113 | -4.5 | -3.83 | 117.5 | 117.5 | 113 | 16985 |
| 1739467800 | 117.5 | 4.5 | 3.98 | 113 | 117.5 | 113 | 45651 |
| 1739381400 | 113 | -0.5 | -0.44 | 113.5 | 113.5 | 113 | 10429 |
| 1739295000 | 113.5 | -2 | -1.73 | 115.5 | 115.5 | 113.5 | 45635 |
| 1739208600 | 115.5 | -2 | -1.70 | 117.5 | 117.5 | 115.5 | 20875 |
| 1738949400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 3481 |
| 1738863000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 1170 |
| 1738776600 | 117.5 | -4.5 | -3.69 | 122.5 | 122.5 | 117.5 | 14970 |
| 1738690200 | 122 | -6.5 | -5.06 | 127.5 | 127.5 | 122 | 491133 |
| 1738603800 | 128.5 | -1.5 | -1.15 | 127.5 | 129 | 125.5 | 288204 |
| 1738344600 | 130 | 12 | 10.17 | 118 | 133.5 | 118 | 339568 |
| 1738258200 | 118 | 1 | 0.85 | 117 | 118 | 117 | 33340 |
| 1738171800 | 117 | 0 | 0.00 | 117 | 117 | 117 | 55105 |
| 1738085400 | 117 | 25 | 27.17 | 97.5 | 117.5 | 97.5 | 783399 |
| 1737999000 | 92 | 0 | 0.00 | 92 | 92 | 90.5 | 96984 |
| 1737739800 | 92 | 0 | 0.00 | 92 | 92 | 91 | 716067 |
| 1737653400 | 92 | 0 | 0.00 | 92 | 94 | 92 | 34175 |
| 1737567000 | 92 | 0 | 0.00 | 92 | 92 | 92 | 10791 |
| 1737480600 | 92 | 0 | 0.00 | 92 | 92 | 90 | 355736 |
| 1737394200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 8407 |
| 1737135000 | 92 | -3 | -3.16 | 95 | 95 | 91.5 | 56262 |
| 1737048600 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 94 | 27122 |
| 1736962200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 22644 |
| 1736875800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 9024 |
| 1736789400 | 97.5 | 2.5 | 2.63 | 97.5 | 97.5 | 97.5 | 12640 |
| 1736530200 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 95 | 26105 |
| 1736443800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 95.5 | 11615 |
| 1736357400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 16858 |
| 1736271000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 7959 |
| 1736184600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 10607 |
| 1735925400 | 97.5 | 2 | 2.09 | 95.5 | 97.5 | 95.5 | 31078 |
| 1735839000 | 95.5 | -1 | -1.04 | 96.5 | 96.5 | 95.5 | 7961 |
| 1735666200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 8448 |
| 1735579800 | 96.5 | -1 | -1.03 | 97.5 | 97.5 | 94 | 90789 |
| 1735320600 | 97.5 | -4 | -3.94 | 101.5 | 101.5 | 97.5 | 33668 |
| 1735061400 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 106 |
| 1734975000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 8418 |
| 1734715800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 39062 |
| 1734629400 | 101.5 | 0 | 0.00 | 101.5 | 105 | 101.5 | 10458 |
| 1734543000 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 100 | 5289 |
| 1734456600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 24957 |
| 1734370200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 63649 |
| 1734111000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 10858 |
| 1734024600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 16393 |
| 1733938200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 73685 |
| 1733851800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 5656 |
| 1733765400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 336 |
| 1733506200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 2778 |
