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 | 24 | 1.42857142857 | 1680 | 1730 | 1678 | 179317 | 1692.27970608 | DE |
| 4 | -32 | -1.84331797235 | 1736 | 1784 | 1664 | 111700 | 1700.11376043 | DE |
| 12 | -34 | -1.95627157652 | 1738 | 1784 | 1592 | 91330 | 1689.06190495 | DE |
| 26 | -96 | -5.33333333333 | 1800 | 1880 | 1592 | 122068 | 1737.79835803 | DE |
| 52 | 196 | 12.9973474801 | 1508 | 1928 | 1496 | 116150 | 1747.13835824 | DE |
| 156 | 380 | 28.7009063444 | 1324 | 2530 | 1262 | 144380 | 1784.54559202 | DE |
| 260 | 330 | 24.0174672489 | 1374 | 2530 | 907 | 136246 | 1612.76404933 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1704 | 18 | 1.07 | 1678 | 1704 | 1678 | 54510 |
| 1741282200 | 1686 | -4 | -0.24 | 1686 | 1692 | 1680 | 83549 |
| 1741195800 | 1690 | -4 | -0.24 | 1702 | 1706 | 1684 | 69671 |
| 1741109400 | 1694 | -4 | -0.24 | 1688 | 1704 | 1688 | 128018 |
| 1741023000 | 1698 | 8 | 0.47 | 1730 | 1730 | 1690 | 233259 |
| 1740763800 | 1690 | -8 | -0.47 | 1680 | 1700 | 1680 | 382087 |
| 1740677400 | 1698 | -10 | -0.59 | 1738 | 1738 | 1694 | 44122 |
| 1740591000 | 1708 | 14 | 0.83 | 1680 | 1708 | 1680 | 103990 |
| 1740504600 | 1694 | -2 | -0.12 | 1708 | 1710 | 1688 | 98748 |
| 1740418200 | 1696 | 2 | 0.12 | 1680 | 1714 | 1680 | 254639 |
| 1740159000 | 1694 | 14 | 0.83 | 1664 | 1702 | 1664 | 51665 |
| 1740072600 | 1680 | -18 | -1.06 | 1700 | 1702 | 1680 | 28465 |
| 1739986200 | 1698 | -6 | -0.35 | 1672 | 1706 | 1672 | 65774 |
| 1739899800 | 1704 | -2 | -0.12 | 1710 | 1710 | 1696 | 70671 |
| 1739813400 | 1706 | 14 | 0.83 | 1736 | 1736 | 1696 | 70251 |
| 1739554200 | 1692 | -2 | -0.12 | 1710 | 1710 | 1670 | 51242 |
| 1739467800 | 1694 | -24 | -1.40 | 1710 | 1722 | 1692 | 63084 |
| 1739381400 | 1718 | -8 | -0.46 | 1748 | 1748 | 1716 | 104812 |
| 1739295000 | 1726 | -14 | -0.80 | 1784 | 1784 | 1726 | 61880 |
| 1739208600 | 1740 | 24 | 1.40 | 1706 | 1756 | 1706 | 56414 |
| 1738949400 | 1716 | 10 | 0.59 | 1736 | 1736 | 1708 | 211652 |
| 1738863000 | 1706 | 18 | 1.07 | 1700 | 1732 | 1684 | 72774 |
| 1738776600 | 1688 | 22 | 1.32 | 1700 | 1700 | 1660 | 125985 |
| 1738690200 | 1666 | -2 | -0.12 | 1644 | 1670 | 1644 | 62223 |
| 1738603800 | 1668 | -4 | -0.24 | 1708 | 1708 | 1634 | 74274 |
| 1738344600 | 1672 | -2 | -0.12 | 1668 | 1680 | 1664 | 107039 |
| 1738258200 | 1674 | 30 | 1.82 | 1678 | 1678 | 1648 | 53738 |
| 1738171800 | 1644 | 8 | 0.49 | 1630 | 1654 | 1628 | 62543 |
| 1738085400 | 1636 | 0 | 0.00 | 1670 | 1670 | 1630 | 52913 |
| 1737999000 | 1636 | 6 | 0.37 | 1610 | 1642 | 1610 | 51725 |
| 1737739800 | 1630 | 14 | 0.87 | 1616 | 1636 | 1616 | 57071 |
| 1737653400 | 1616 | -20 | -1.22 | 1672 | 1672 | 1592 | 170238 |
| 1737567000 | 1636 | -28 | -1.68 | 1642 | 1674 | 1630 | 74550 |
| 1737480600 | 1664 | -22 | -1.30 | 1670 | 1714 | 1664 | 76975 |
| 1737394200 | 1686 | -18 | -1.06 | 1716 | 1720 | 1676 | 51361 |
| 1737135000 | 1704 | -6 | -0.35 | 1672 | 1720 | 1672 | 55733 |
| 1737048600 | 1710 | 22 | 1.30 | 1684 | 1712 | 1684 | 51657 |
| 1736962200 | 1688 | 50 | 3.05 | 1652 | 1740 | 1652 | 153425 |
| 1736875800 | 1638 | 2 | 0.12 | 1640 | 1652 | 1628 | 68132 |
| 1736789400 | 1636 | 6 | 0.37 | 1630 | 1650 | 1626 | 110024 |
| 1736530200 | 1630 | -34 | -2.04 | 1660 | 1664 | 1624 | 70663 |
| 1736443800 | 1664 | 6 | 0.36 | 1662 | 1664 | 1626 | 204142 |
| 1736357400 | 1658 | -8 | -0.48 | 1708 | 1708 | 1652 | 78605 |
| 1736271000 | 1666 | -72 | -4.14 | 1732 | 1732 | 1656 | 81288 |
| 1736184600 | 1738 | 0 | 0.00 | 1720 | 1752 | 1720 | 90089 |
| 1735925400 | 1738 | 12 | 0.70 | 1722 | 1750 | 1714 | 54689 |
| 1735839000 | 1726 | 8 | 0.47 | 1744 | 1744 | 1712 | 40889 |
| 1735666200 | 1718 | 22 | 1.30 | 1724 | 1724 | 1698 | 21380 |
| 1735579800 | 1696 | -12 | -0.70 | 1742 | 1742 | 1666 | 53242 |
| 1735320600 | 1708 | -20 | -1.16 | 1730 | 1732 | 1692 | 54866 |
| 1735061400 | 1728 | 16 | 0.93 | 1746 | 1746 | 1720 | 31611 |
| 1734975000 | 1712 | -2 | -0.12 | 1672 | 1718 | 1672 | 42098 |
| 1734715800 | 1714 | 0 | 0.00 | 1740 | 1740 | 1692 | 195171 |
| 1734629400 | 1714 | 0 | 0.00 | 1694 | 1714 | 1694 | 124155 |
| 1734543000 | 1714 | -6 | -0.35 | 1752 | 1752 | 1714 | 52866 |
| 1734456600 | 1720 | 4 | 0.23 | 1704 | 1728 | 1692 | 110547 |
| 1734370200 | 1716 | -34 | -1.94 | 1748 | 1748 | 1708 | 70416 |
| 1734111000 | 1750 | 16 | 0.92 | 1738 | 1758 | 1738 | 62713 |
| 1734024600 | 1734 | -22 | -1.25 | 1720 | 1756 | 1720 | 38860 |
| 1733938200 | 1756 | 0 | 0.00 | 1778 | 1778 | 1738 | 53798 |
| 1733851800 | 1756 | -14 | -0.79 | 1790 | 1790 | 1730 | 92767 |
