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 | 5 | 0.854700854701 | 585 | 616 | 580.5 | 1201173 | 596.48407157 | DE |
| 4 | 10 | 1.72413793103 | 580 | 628 | 511 | 1876437 | 564.85945393 | DE |
| 12 | -281.5 | -32.3006310958 | 871.5 | 875.5 | 511 | 2992237 | 642.79761577 | DE |
| 26 | -786 | -57.1220930233 | 1376 | 1435 | 511 | 2200526 | 821.53228114 | DE |
| 52 | -393.5 | -40.0101677682 | 983.5 | 1435 | 511 | 1769069 | 952.75521598 | DE |
| 156 | -435 | -42.4390243902 | 1025 | 1435 | 502 | 1232248 | 857.35391835 | DE |
| 260 | -792 | -57.3082489146 | 1382 | 1491 | 502 | 1059817 | 873.36689027 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 590 | -17.5 | -2.88 | 611 | 614.5 | 590 | 1208785 |
| 1738085400 | 607.5 | 5.5 | 0.91 | 602 | 616 | 594.5 | 1204289 |
| 1737999000 | 602 | 13 | 2.21 | 583 | 603 | 582.5 | 1048841 |
| 1737739800 | 589 | -5.5 | -0.93 | 595.5 | 607.5 | 584.5 | 1121176 |
| 1737653400 | 594.5 | 8 | 1.36 | 585 | 609.5 | 580.5 | 1422773 |
| 1737567000 | 586.5 | -12.5 | -2.09 | 596.5 | 603 | 581 | 1088635 |
| 1737480600 | 599 | -3.5 | -0.58 | 604.5 | 604.5 | 593.5 | 1007694 |
| 1737394200 | 602.5 | -5 | -0.82 | 610 | 615 | 598.5 | 2309509 |
| 1737135000 | 607.5 | -4.5 | -0.74 | 618 | 628 | 602 | 1701707 |
| 1737048600 | 612 | 16.5 | 2.77 | 600.5 | 612 | 587 | 2486252 |
| 1736962200 | 595.5 | 81 | 15.74 | 523 | 595.5 | 519 | 3180976 |
| 1736875800 | 514.5 | 2 | 0.39 | 528 | 533.5 | 514.5 | 5892784 |
| 1736789400 | 512.5 | -7.5 | -1.44 | 521 | 525.5 | 511 | 1514922 |
| 1736530200 | 520 | -7.5 | -1.42 | 528.5 | 539 | 517 | 1596824 |
| 1736443800 | 527.5 | -9.5 | -1.77 | 528 | 531.5 | 511.5 | 2122600 |
| 1736357400 | 537 | -10 | -1.83 | 550 | 550.5 | 529 | 2030160 |
| 1736271000 | 547 | -25 | -4.37 | 564.5 | 567.5 | 545.5 | 2450138 |
| 1736184600 | 572 | 17 | 3.06 | 555.5 | 574 | 552.5 | 2118924 |
| 1735925400 | 555 | -10 | -1.77 | 564 | 565 | 551.5 | 1014549 |
| 1735839000 | 565 | -7 | -1.22 | 580 | 581 | 561.5 | 1007192 |
| 1735666200 | 572 | 16 | 2.88 | 564.5 | 574 | 550.5 | 1364895 |
| 1735579800 | 556 | -7 | -1.24 | 561 | 577.5 | 556 | 2375557 |
| 1735320600 | 563 | 15.5 | 2.83 | 550 | 566.5 | 548.5 | 4027518 |
| 1735061400 | 547.5 | -106.5 | -16.28 | 569 | 585 | 523 | 5009432 |
| 1734975000 | 654 | -5 | -0.76 | 657.5 | 658 | 648.5 | 1423048 |
| 1734715800 | 659 | 13 | 2.01 | 641.5 | 665.5 | 639 | 10040760 |
| 1734629400 | 646 | -6.5 | -1.00 | 641.5 | 655 | 635 | 1182650 |
| 1734543000 | 652.5 | -0.5 | -0.08 | 655 | 663.5 | 648 | 1247090 |
| 1734456600 | 653 | -3 | -0.46 | 658 | 661.5 | 648.5 | 5166038 |
| 1734370200 | 656 | -1.5 | -0.23 | 655 | 662 | 646 | 1431542 |
| 1734111000 | 657.5 | -13 | -1.94 | 670 | 677 | 657.5 | 1768683 |
| 1734024600 | 670.5 | -14 | -2.05 | 684.5 | 687 | 668.5 | 2845492 |
| 1733938200 | 684.5 | -2 | -0.29 | 685 | 695 | 680.5 | 4087734 |
| 1733851800 | 686.5 | -23.5 | -3.31 | 707 | 707 | 681.5 | 1544187 |
| 1733765400 | 710 | 40.5 | 6.05 | 676.5 | 714.5 | 667 | 2355136 |
| 1733506200 | 669.5 | 5 | 0.75 | 665 | 683 | 663 | 1528648 |
| 1733419800 | 664.5 | 6 | 0.91 | 657 | 675.5 | 656.5 | 3472896 |
| 1733333400 | 658.5 | 30.5 | 4.86 | 628.5 | 659 | 626.5 | 3453948 |
| 1733247000 | 628 | -2.5 | -0.40 | 633.5 | 637.5 | 624 | 1597433 |
| 1733160600 | 630.5 | -25.5 | -3.89 | 642 | 642 | 626 | 1821489 |
| 1732901400 | 656 | 7 | 1.08 | 649.5 | 656 | 646.5 | 2443004 |
| 1732815000 | 649 | -26 | -3.85 | 678.5 | 680.5 | 649 | 1929948 |
| 1732728600 | 675 | 17.5 | 2.66 | 660.5 | 700 | 656 | 6836246 |
| 1732642200 | 657.5 | -2 | -0.30 | 655 | 664 | 647 | 2601378 |
| 1732555800 | 659.5 | 16.5 | 2.57 | 645 | 663 | 629.5 | 3856440 |
| 1732296600 | 643 | 18.5 | 2.96 | 625 | 653 | 625 | 4244522 |
| 1732210200 | 624.5 | -9.5 | -1.50 | 645 | 645 | 622 | 7734845 |
| 1732123800 | 634 | -36.5 | -5.44 | 672.5 | 673.5 | 610.5 | 6418851 |
| 1732037400 | 670.5 | 10.5 | 1.59 | 662 | 673 | 649.5 | 2343208 |
| 1731951000 | 660 | -39 | -5.58 | 698.5 | 700 | 655.5 | 5495004 |
| 1731691800 | 699 | -15.5 | -2.17 | 711.5 | 722 | 693 | 3214612 |
| 1731605400 | 714.5 | 1.5 | 0.21 | 712.5 | 729.5 | 705.5 | 3129361 |
| 1731519000 | 713 | -0.5 | -0.07 | 713.5 | 727 | 702.5 | 3259340 |
| 1731432600 | 713.5 | -42 | -5.56 | 745 | 747.5 | 707.5 | 4259175 |
| 1731346200 | 755.5 | 17.5 | 2.37 | 744.5 | 766.5 | 741.5 | 4081079 |
| 1731087000 | 738 | -135.5 | -15.51 | 780 | 790.5 | 691 | 10342040 |
| 1731000600 | 873.5 | 10.5 | 1.22 | 871.5 | 875.5 | 858 | 1843252 |
| 1730914200 | 863 | -22 | -2.49 | 891.5 | 905.5 | 856.5 | 1785282 |
| 1730827800 | 885 | -6 | -0.67 | 893.5 | 905.5 | 884 | 1791752 |
| 1730741400 | 891 | -3.5 | -0.39 | 892 | 903.5 | 889 | 5025567 |
| 1730482200 | 894.5 | -15 | -1.65 | 911 | 914 | 892.5 | 1655769 |
| 1730395800 | 909.5 | -45.5 | -4.76 | 947 | 950 | 898.5 | 2116190 |
| 1730309400 | 955 | -3 | -0.31 | 954.5 | 1003 | 949.5 | 2036235 |
