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 | -2 | -0.514138817481 | 389 | 389 | 369 | 37893 | 372.98251401 | DE |
| 4 | -3 | -0.769230769231 | 390 | 390 | 338 | 46015 | 373.28884651 | DE |
| 12 | -12 | -3.00751879699 | 399 | 415 | 338 | 56454 | 393.37850809 | DE |
| 26 | -8 | -2.0253164557 | 395 | 416 | 338 | 71904 | 395.91139202 | DE |
| 52 | 57 | 17.2727272727 | 330 | 416 | 324 | 105541 | 377.76691197 | DE |
| 156 | 147 | 61.25 | 240 | 416 | 210 | 128045 | 318.36495263 | DE |
| 260 | 143 | 58.606557377 | 244 | 416 | 102 | 118586 | 262.91562429 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 387 | 15 | 4.03 | 379 | 387 | 370 | 42385 |
| 1738258200 | 372 | 3 | 0.81 | 372 | 372 | 372 | 31111 |
| 1738171800 | 369 | -18 | -4.65 | 369 | 369 | 369 | 80906 |
| 1738085400 | 387 | 7 | 1.84 | 386 | 387 | 375 | 13097 |
| 1737999000 | 380 | 5 | 1.33 | 371 | 380 | 371 | 7872 |
| 1737739800 | 375 | -12 | -3.10 | 389 | 389 | 372 | 56480 |
| 1737653400 | 387 | 4 | 1.04 | 383 | 389 | 378 | 24223 |
| 1737567000 | 383 | 15 | 4.08 | 368 | 383 | 368 | 98333 |
| 1737480600 | 368 | 6 | 1.66 | 361 | 368 | 361 | 10224 |
| 1737394200 | 362 | 4 | 1.12 | 343 | 363 | 338 | 59803 |
| 1737135000 | 358 | -1 | -0.28 | 360 | 363 | 340 | 59617 |
| 1737048600 | 359 | -21 | -5.53 | 376 | 389 | 350 | 97262 |
| 1736962200 | 380 | 4 | 1.06 | 380 | 380 | 380 | 3330 |
| 1736875800 | 376 | -2 | -0.53 | 379 | 379 | 375 | 14111 |
| 1736789400 | 378 | 0 | 0.00 | 375 | 378 | 375 | 6140 |
| 1736530200 | 378 | 10 | 2.72 | 378 | 378 | 378 | 305171 |
| 1736443800 | 368 | -20 | -5.15 | 384 | 384 | 368 | 14924 |
| 1736357400 | 388 | -1 | -0.26 | 388 | 388 | 388 | 3409 |
| 1736271000 | 389 | 9 | 2.37 | 389 | 389 | 383 | 5466 |
| 1736184600 | 380 | -5 | -1.30 | 390 | 390 | 379 | 24080 |
| 1735925400 | 385 | -3 | -0.77 | 390 | 390 | 385 | 4736 |
| 1735839000 | 388 | 0 | 0.00 | 388 | 388 | 388 | 3236 |
| 1735666200 | 388 | -2 | -0.51 | 388 | 388 | 388 | 4578 |
| 1735579800 | 390 | 4 | 1.04 | 386 | 392 | 386 | 5009 |
| 1735320600 | 386 | -2 | -0.52 | 381 | 392 | 381 | 2001 |
| 1735061400 | 388 | 0 | 0.00 | 392 | 392 | 387 | 10311 |
| 1734975000 | 388 | -5 | -1.27 | 389 | 389 | 388 | 1069 |
| 1734715800 | 393 | 1 | 0.26 | 384 | 393 | 384 | 11406 |
| 1734629400 | 392 | -3 | -0.76 | 386 | 392 | 384 | 7786 |
| 1734543000 | 395 | -3 | -0.75 | 395 | 395 | 395 | 65343 |
| 1734456600 | 398 | -1 | -0.25 | 399 | 399 | 398 | 4371 |
| 1734370200 | 399 | 1 | 0.25 | 396 | 399 | 395 | 2251 |
| 1734111000 | 398 | -2 | -0.50 | 390 | 400 | 390 | 8656 |
| 1734024600 | 400 | 2 | 0.50 | 400 | 400 | 400 | 14578 |
| 1733938200 | 398 | -2 | -0.50 | 398 | 398 | 398 | 11757 |
| 1733851800 | 400 | -5 | -1.23 | 401 | 405 | 400 | 18553 |
| 1733765400 | 405 | -5 | -1.22 | 414 | 414 | 401 | 121994 |
| 1733506200 | 410 | 2 | 0.49 | 408 | 410 | 408 | 5742 |
| 1733419800 | 408 | 0 | 0.00 | 408 | 408 | 408 | 8688 |
| 1733333400 | 408 | 8 | 2.00 | 396 | 408 | 396 | 868720 |
| 1733247000 | 400 | 0 | 0.00 | 408 | 408 | 400 | 455665 |
| 1733160600 | 400 | -6 | -1.48 | 405 | 405 | 395 | 4648 |
| 1732901400 | 406 | 8 | 2.01 | 400 | 408 | 400 | 17751 |
| 1732815000 | 398 | 8 | 2.05 | 395 | 398 | 395 | 52998 |
| 1732728600 | 390 | -5 | -1.27 | 390 | 390 | 390 | 15661 |
| 1732642200 | 395 | 0 | 0.00 | 394 | 395 | 386 | 13244 |
| 1732555800 | 395 | 5 | 1.28 | 395 | 395 | 395 | 1592 |
| 1732296600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 8966 |
| 1732210200 | 390 | -4 | -1.02 | 390 | 390 | 386 | 7419 |
| 1732123800 | 394 | 4 | 1.03 | 391 | 394 | 385 | 404897 |
| 1732037400 | 390 | 1 | 0.26 | 395 | 395 | 390 | 11046 |
| 1731951000 | 389 | -2 | -0.51 | 390 | 390 | 386 | 6454 |
| 1731691800 | 391 | 5 | 1.30 | 394 | 394 | 385 | 4828 |
| 1731605400 | 386 | -12 | -3.02 | 389 | 399 | 380 | 16782 |
| 1731519000 | 398 | 5 | 1.27 | 390 | 399 | 389 | 38019 |
| 1731432600 | 393 | -12 | -2.96 | 402 | 410 | 393 | 19982 |
| 1731346200 | 405 | 12 | 3.05 | 415 | 415 | 404 | 21337 |
| 1731087000 | 393 | -17 | -4.15 | 399 | 405 | 393 | 67722 |
| 1731000600 | 410 | -5 | -1.20 | 412 | 412 | 394 | 3928 |
| 1730914200 | 415 | 3 | 0.73 | 411 | 415 | 404 | 8213 |
| 1730827800 | 412 | 12 | 3.00 | 391 | 412 | 391 | 4205 |
| 1730741400 | 400 | -12 | -2.91 | 411 | 411 | 400 | 6199 |
| 1730482200 | 412 | 12 | 3.00 | 390 | 412 | 390 | 10883 |
