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 | -10 | -0.184501845018 | 5420 | 5580 | 5140 | 1093 | 5472.34852645 | DE |
| 4 | 270 | 5.25291828794 | 5140 | 5580 | 5140 | 1712 | 5414.88185987 | DE |
| 12 | 540 | 11.0882956879 | 4870 | 5580 | 4460 | 1912 | 4985.50850568 | DE |
| 26 | 810 | 17.6086956522 | 4600 | 5580 | 4460 | 2899 | 4975.46098784 | DE |
| 52 | 1960 | 56.8115942029 | 3450 | 5580 | 3330 | 2671 | 4657.12363346 | DE |
| 156 | 1770 | 48.6263736264 | 3640 | 5580 | 2540 | 2622 | 3836.58716395 | DE |
| 260 | 1750 | 47.8142076503 | 3660 | 5580 | 2540 | 3119 | 3515.65913559 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5380 | -120 | -2.18 | 5380 | 5380 | 5360 | 389 |
| 1741023000 | 5500 | 360 | 7.00 | 5460 | 5580 | 5400 | 1387 |
| 1740763800 | 5140 | -340 | -6.20 | 5140 | 5140 | 5140 | 233 |
| 1740677400 | 5480 | -20 | -0.36 | 5520 | 5520 | 5480 | 1025 |
| 1740591000 | 5500 | 220 | 4.17 | 5420 | 5500 | 5340 | 2429 |
| 1740504600 | 5280 | -130 | -2.40 | 5400 | 5400 | 5280 | 1625 |
| 1740418200 | 5410 | -30 | -0.55 | 5420 | 5420 | 5340 | 2241 |
| 1740159000 | 5440 | -70 | -1.27 | 5440 | 5440 | 5440 | 2740 |
| 1740072600 | 5510 | 110 | 2.04 | 5500 | 5560 | 5500 | 2037 |
| 1739986200 | 5400 | -20 | -0.37 | 5420 | 5500 | 5400 | 850 |
| 1739899800 | 5420 | 10 | 0.18 | 5400 | 5420 | 5380 | 3147 |
| 1739813400 | 5410 | -10 | -0.18 | 5460 | 5520 | 5410 | 493 |
| 1739554200 | 5420 | -20 | -0.37 | 5420 | 5420 | 5420 | 578 |
| 1739467800 | 5440 | 0 | 0.00 | 5500 | 5500 | 5440 | 1217 |
| 1739381400 | 5440 | 50 | 0.93 | 5500 | 5500 | 5440 | 1456 |
| 1739295000 | 5390 | -70 | -1.28 | 5480 | 5480 | 5390 | 2656 |
| 1739208600 | 5460 | 60 | 1.11 | 5380 | 5560 | 5380 | 2028 |
| 1738949400 | 5400 | 70 | 1.31 | 5520 | 5520 | 5400 | 3644 |
| 1738863000 | 5330 | 30 | 0.57 | 5340 | 5340 | 5300 | 2605 |
| 1738776600 | 5300 | 150 | 2.91 | 5140 | 5300 | 5140 | 1459 |
| 1738690200 | 5150 | 45 | 0.88 | 5100 | 5150 | 5080 | 2479 |
| 1738603800 | 5105 | -15 | -0.29 | 4990 | 5140 | 4990 | 2151 |
| 1738344600 | 5120 | 85 | 1.69 | 5060 | 5240 | 5060 | 1594 |
| 1738258200 | 5035 | 160 | 3.28 | 4880 | 5060 | 4880 | 4167 |
| 1738171800 | 4875 | 110 | 2.31 | 4820 | 4980 | 4820 | 7962 |
| 1738085400 | 4765 | 55 | 1.17 | 4900 | 4900 | 4765 | 1486 |
| 1737999000 | 4710 | -50 | -1.05 | 4770 | 4770 | 4610 | 1689 |
| 1737739800 | 4760 | 30 | 0.63 | 4790 | 4940 | 4760 | 2392 |
| 1737653400 | 4730 | -45 | -0.94 | 4760 | 4870 | 4730 | 6855 |
| 1737567000 | 4775 | -85 | -1.75 | 4850 | 4850 | 4775 | 968 |
| 1737480600 | 4860 | 110 | 2.32 | 4760 | 4860 | 4760 | 493 |
| 1737394200 | 4750 | 0 | 0.00 | 4750 | 4750 | 4750 | 741 |
| 1737135000 | 4750 | 60 | 1.28 | 4750 | 4750 | 4750 | 1819 |
| 1737048600 | 4690 | 50 | 1.08 | 4740 | 4870 | 4690 | 1847 |
| 1736962200 | 4640 | -35 | -0.75 | 4680 | 4680 | 4640 | 2948 |
| 1736875800 | 4675 | 75 | 1.63 | 4675 | 4675 | 4675 | 392 |
| 1736789400 | 4600 | -100 | -2.13 | 4700 | 4700 | 4600 | 717 |
| 1736530200 | 4700 | -40 | -0.84 | 4740 | 4740 | 4700 | 837 |
| 1736443800 | 4740 | 85 | 1.83 | 4740 | 4740 | 4740 | 1574 |
| 1736357400 | 4655 | 85 | 1.86 | 4570 | 4655 | 4570 | 3054 |
| 1736271000 | 4570 | 15 | 0.33 | 4550 | 4650 | 4500 | 782 |
| 1736184600 | 4555 | -95 | -2.04 | 4530 | 4660 | 4530 | 1024 |
| 1735925400 | 4650 | -50 | -1.06 | 4730 | 4730 | 4650 | 3486 |
| 1735839000 | 4700 | 240 | 5.38 | 4560 | 4700 | 4560 | 2020 |
| 1735666200 | 4460 | -25 | -0.56 | 4470 | 4500 | 4460 | 228 |
| 1735579800 | 4485 | -35 | -0.77 | 4485 | 4485 | 4485 | 166 |
| 1735320600 | 4520 | -290 | -6.03 | 4520 | 4520 | 4520 | 783 |
| 1735061400 | 4810 | 240 | 5.25 | 4590 | 4810 | 4590 | 3088 |
| 1734975000 | 4570 | -75 | -1.61 | 4570 | 4580 | 4510 | 1543 |
| 1734715800 | 4645 | 60 | 1.31 | 4560 | 4720 | 4530 | 1336 |
| 1734629400 | 4585 | -125 | -2.65 | 4580 | 4660 | 4550 | 1766 |
| 1734543000 | 4710 | -10 | -0.21 | 4670 | 4710 | 4670 | 1287 |
| 1734456600 | 4720 | -45 | -0.94 | 4690 | 4730 | 4670 | 998 |
| 1734370200 | 4765 | -55 | -1.14 | 4830 | 4830 | 4765 | 3306 |
| 1734111000 | 4820 | -90 | -1.83 | 4870 | 4880 | 4790 | 2506 |
| 1734024600 | 4910 | -55 | -1.11 | 4970 | 4970 | 4910 | 1483 |
| 1733938200 | 4965 | -35 | -0.70 | 4870 | 4965 | 4870 | 2780 |
| 1733851800 | 5000 | 30 | 0.60 | 4900 | 5000 | 4890 | 5642 |
| 1733765400 | 4970 | -30 | -0.60 | 4860 | 4970 | 4860 | 3600 |
| 1733506200 | 5000 | 80 | 1.63 | 4920 | 5000 | 4850 | 2077 |
| 1733419800 | 4920 | -180 | -3.53 | 4970 | 4970 | 4840 | 2138 |
