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 | 0 | 24.5 | 25.75 | 24.25 | 383441 | 24.90959892 | DE |
| 4 | -3.5 | -12.5 | 28 | 28 | 23.5 | 541963 | 25.20675672 | DE |
| 12 | -5.25 | -17.6470588235 | 29.75 | 32 | 21 | 324206 | 26.41197291 | DE |
| 26 | -19 | -43.6781609195 | 43.5 | 52.5 | 21 | 423449 | 33.63576412 | DE |
| 52 | -35.5 | -59.1666666667 | 60 | 75 | 10.2 | 599289 | 27.30073426 | DE |
| 156 | -260.5 | -91.4035087719 | 285 | 337.5 | 10.2 | 1454058 | 202.29879886 | DE |
| 260 | 7.5 | 44.1176470588 | 17 | 487.5 | 10.2 | 9232088 | 142.99200288 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 24.5 | 0 | 0.00 | 24.5 | 24.75 | 24.5 | 358810 |
| 1731605400 | 24.5 | -0.6 | -2.39 | 25.25 | 25.25 | 24.25 | 395108 |
| 1731519000 | 25.1 | -0.15 | -0.59 | 25.25 | 25.5 | 25.1 | 375756 |
| 1731432600 | 25.25 | 0.5 | 2.02 | 24.75 | 25.75 | 24.75 | 566465 |
| 1731346200 | 24.75 | 0.25 | 1.02 | 24.5 | 24.75 | 24.25 | 539931 |
| 1731087000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 39945 |
| 1731000600 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 154548 |
| 1730914200 | 25 | -1 | -3.85 | 26 | 26 | 25 | 99117 |
| 1730827800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 87790 |
| 1730741400 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 290437 |
| 1730482200 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 138146 |
| 1730395800 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 24.5 | 273529 |
| 1730309400 | 25.5 | 2 | 8.51 | 23.5 | 25.5 | 23.5 | 560815 |
| 1730223000 | 23.5 | -1.5 | -6.00 | 25 | 25 | 23.5 | 478287 |
| 1730136600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 120889 |
| 1729873800 | 25 | 1 | 4.17 | 24 | 25 | 23.5 | 1280962 |
| 1729787400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 287795 |
| 1729701000 | 24 | -1 | -4.00 | 25 | 25 | 24 | 585843 |
| 1729614600 | 25 | -1 | -3.85 | 26 | 26 | 25 | 1303492 |
| 1729528200 | 26 | -1 | -3.70 | 27 | 27 | 25.5 | 3165757 |
| 1729269000 | 27 | -1 | -3.57 | 28 | 28 | 27 | 94642 |
| 1729182600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 156081 |
| 1729096200 | 28 | -3 | -9.68 | 31 | 31.5 | 28 | 380110 |
| 1729009800 | 31 | 2 | 6.90 | 29 | 32 | 29 | 724349 |
| 1728923400 | 29 | 2 | 7.41 | 26.5 | 31 | 26.5 | 1226834 |
| 1728664200 | 27 | -0.5 | -1.82 | 23.5 | 28 | 21 | 1554745 |
| 1728577800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 88704 |
| 1728491400 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 115289 |
| 1728405000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 88478 |
| 1728318600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 74948 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 116570 |
| 1727973000 | 27.5 | 0.5 | 1.85 | 27 | 27.5 | 27 | 26493 |
| 1727886600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 33799 |
| 1727800200 | 27 | 0.5 | 1.89 | 26.5 | 27 | 25.5 | 274873 |
| 1727713800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 56912 |
| 1727454600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 78585 |
| 1727368200 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 233295 |
| 1727281800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 81374 |
| 1727195400 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 68155 |
| 1727109000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 116951 |
| 1726849800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 123691 |
| 1726763400 | 26 | 0 | 0.00 | 26.5 | 26.5 | 26 | 93083 |
| 1726677000 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25.5 | 411218 |
| 1726590600 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 86870 |
| 1726504200 | 28 | 1.5 | 5.66 | 27 | 28 | 27 | 466442 |
| 1726245000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 27700 |
| 1726158600 | 26.5 | -1.5 | -5.36 | 28 | 28 | 26.5 | 122900 |
| 1726072200 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 98687 |
| 1725985800 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 62441 |
| 1725899400 | 29 | -0.5 | -1.69 | 29.5 | 30 | 29 | 94435 |
| 1725640200 | 29.5 | 0 | 0.00 | 29.5 | 30 | 29 | 149036 |
| 1725553800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 106202 |
| 1725467400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 80326 |
| 1725381000 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 39436 |
| 1725294600 | 29 | 1 | 3.57 | 30 | 30 | 29 | 191399 |
| 1725035400 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.5 | 139606 |
| 1724949000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 64432 |
| 1724862600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 135989 |
| 1724776200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28 | 81703 |
| 1724430600 | 28.5 | -1.25 | -4.20 | 29.75 | 29.75 | 28 | 307696 |
| 1724344200 | 29.75 | 0.25 | 0.85 | 29.5 | 29.75 | 29.5 | 69291 |
| 1724257800 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 40588 |
| 1724171400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 62571 |
| 1724085000 | 30 | 0 | 0.00 | 30 | 30 | 29 | 40930 |
