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 | 1.5 | 5.35714285714 | 28 | 29.5 | 28 | 136092 | 29.11321742 | DE |
| 4 | 4.5 | 18 | 25 | 29.5 | 23.8 | 168890 | 27.18297822 | DE |
| 12 | 3 | 11.320754717 | 26.5 | 29.5 | 23.8 | 87833 | 26.72421107 | DE |
| 26 | 4.5 | 18 | 25 | 29.5 | 23 | 233049 | 25.81191553 | DE |
| 52 | 11.75 | 66.1971830986 | 17.75 | 29.5 | 15.25 | 413239 | 20.11020843 | DE |
| 156 | -29 | -49.5726495726 | 58.5 | 65 | 6.75 | 328051 | 18.48470629 | DE |
| 260 | -19.5 | -39.7959183673 | 49 | 84 | 6.75 | 325955 | 30.00280378 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 29.5 | 0.5 | 1.72 | 29.5 | 29.5 | 29.5 | 100000 |
| 1740159000 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 112847 |
| 1740072600 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 166545 |
| 1739986200 | 29 | 0.4 | 1.40 | 28.5 | 29 | 28.5 | 160484 |
| 1739899800 | 28.6 | 0.6 | 2.14 | 28 | 28.6 | 28 | 140582 |
| 1739813400 | 28 | 1 | 3.70 | 27 | 28 | 27 | 543104 |
| 1739554200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 1817 |
| 1739467800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 11113 |
| 1739381400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 6269 |
| 1739295000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 39409 |
| 1739208600 | 27 | 0.6 | 2.27 | 26.5 | 27 | 26.5 | 145452 |
| 1738949400 | 26.4 | -0.1 | -0.38 | 26.5 | 26.5 | 26.4 | 337408 |
| 1738863000 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 449066 |
| 1738776600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 50 |
| 1738690200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 376012 |
| 1738603800 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 141180 |
| 1738344600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 138859 |
| 1738258200 | 26.5 | 1.5 | 6.00 | 26 | 27 | 26 | 443899 |
| 1738171800 | 25 | 0 | 0.00 | 25 | 25 | 24 | 26977 |
| 1738085400 | 25 | 0 | 0.00 | 25 | 25 | 23.8 | 36722 |
| 1737999000 | 25 | 0 | 0.00 | 25 | 25 | 23.8 | 44 |
| 1737739800 | 25 | -1 | -3.85 | 25 | 25 | 23.8 | 53419 |
| 1737653400 | 26 | 0 | 0.00 | 25 | 26 | 25 | 3411 |
| 1737567000 | 26 | 0 | 0.00 | 25 | 26 | 25 | 13499 |
| 1737480600 | 26 | 1 | 4.00 | 25 | 26 | 25 | 4459 |
| 1737394200 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 96791 |
| 1737135000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 86469 |
| 1737048600 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 245655 |
| 1736962200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 56370 |
| 1736875800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15 |
| 1736789400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3267 |
| 1736530200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9540 |
| 1736443800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 25285 |
| 1736357400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 666 |
| 1736271000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 28561 |
| 1736184600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 57819 |
| 1735925400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8762 |
| 1735839000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 46382 |
| 1735666200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10408 |
| 1735579800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 33554 |
| 1735320600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2750 |
| 1735061400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2683 |
| 1734975000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1734715800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 50843 |
| 1734629400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 21848 |
| 1734543000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8428 |
| 1734456600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 144725 |
| 1734370200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 758 |
| 1734111000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1689 |
| 1734024600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 11895 |
| 1733938200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 5575 |
| 1733851800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 47170 |
| 1733765400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 463517 |
| 1733506200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 50019 |
| 1733419800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 5232 |
| 1733333400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 6331 |
| 1733247000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 20849 |
| 1733160600 | 26.5 | -0.5 | -1.85 | 26.5 | 27 | 26.5 | 556176 |
| 1732901400 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.5 | 7711 |
| 1732815000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 430501 |
| 1732728600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 28526 |
| 1732642200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 49408 |
| 1732555800 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 23241 |
