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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741022100 | 157.3 | 6.8 | 4.52 | 154.4 | 157.44999 | 151.69999 | 12623 |
| 1740762900 | 150.5 | -1.7 | -1.12 | 151.1 | 151.9 | 150.3 | 11799 |
| 1740676500 | 152.19999 | 0.9 | 0.59 | 153.3 | 153.3 | 150.4 | 4842 |
| 1740590100 | 151.3 | 1.6 | 1.07 | 150.69999 | 152.1 | 150.4 | 10179 |
| 1740503700 | 149.69999 | 0.8 | 0.54 | 148 | 150.3 | 147.8 | 3132 |
| 1740417300 | 148.9 | -2.8 | -1.85 | 153.5 | 153.5 | 148.69999 | 8908 |
| 1740158100 | 151.69999 | 0.2 | 0.13 | 151.69999 | 153.69999 | 151.3 | 3671 |
| 1740071700 | 151.5 | 1 | 0.66 | 151.19999 | 156.3 | 151.19999 | 6860 |
| 1739985300 | 150.5 | -4 | -2.59 | 155 | 155.6 | 149.1 | 17101 |
| 1739898900 | 154.5 | 2.8 | 1.85 | 152.1 | 154.5 | 151.5 | 6429 |
| 1739812500 | 151.69999 | 4.2 | 2.85 | 147.8 | 151.8 | 147.8 | 4451 |
| 1739553300 | 147.5 | -1.2 | -0.81 | 149 | 149.5 | 147.4 | 3272 |
| 1739466900 | 148.69999 | 1.9 | 1.29 | 146.6 | 149.69999 | 146.6 | 4842 |
| 1739380500 | 146.8 | -0.2 | -0.14 | 147.5 | 148.5 | 146.6 | 10990 |
| 1739294100 | 147 | 0.9 | 0.62 | 145.8 | 147.3 | 145.8 | 3028 |
| 1739207700 | 146.1 | 3.3 | 2.31 | 142.9 | 146.19999 | 142.9 | 6160 |
| 1738948500 | 142.8 | 0.9 | 0.63 | 142.19999 | 143.9 | 142 | 5503 |
| 1738862100 | 141.9 | 1.9 | 1.36 | 140.4 | 141.9 | 139.69999 | 3893 |
| 1738775700 | 140 | 1.6 | 1.16 | 138.4 | 140 | 138 | 2541 |
| 1738689300 | 138.4 | 0.4 | 0.29 | 138.5 | 138.9 | 137.3 | 2647 |
| 1738602900 | 138 | -1.8 | -1.29 | 136.69999 | 138 | 135.3921 | 3532 |
| 1738343700 | 139.8 | 0.8 | 0.58 | 138.8 | 140.5 | 138.8 | 2886 |
| 1738257300 | 139 | 3.2 | 2.36 | 136.5 | 139 | 136.4 | 5970 |
| 1738170900 | 135.8 | 2.4 | 1.80 | 134.8 | 136.8 | 134.5 | 2622 |
| 1738084500 | 133.4 | -2.2 | -1.62 | 135.5 | 135.8 | 133.1 | 3040 |
| 1737998100 | 135.6 | -7.5 | -5.24 | 137.3 | 139.6 | 131.8 | 17442 |
| 1737738900 | 143.1 | -2.1 | -1.45 | 145.69999 | 145.8 | 142.8 | 5606 |
| 1737652500 | 145.19999 | 0.1 | 0.07 | 145.3 | 146.5 | 144.6 | 5845 |
| 1737566100 | 145.1 | 7 | 5.07 | 139.5 | 145.5 | 139.1 | 9027 |
| 1737479700 | 138.1 | 1 | 0.73 | 137 | 138.19999 | 136 | 3917 |
| 1737393300 | 137.1 | 2 | 1.48 | 135.4 | 137.19999 | 135.19999 | 2270 |
| 1737134100 | 135.1 | 1.7 | 1.27 | 133.8 | 136 | 133.8 | 4190 |
| 1737047700 | 133.4 | -0.8 | -0.60 | 135 | 135 | 132.94999 | 1690 |
| 1736961300 | 134.19999 | -0.5 | -0.37 | 134.3 | 134.9 | 133.69999 | 2995 |
| 1736874900 | 134.69999 | 1.4 | 1.05 | 133.4 | 135 | 133.4 | 4332 |
| 1736788500 | 133.3 | 0.4 | 0.30 | 132.19999 | 133.69999 | 131.5 | 3192 |
| 1736529300 | 132.9 | -0.9 | -0.67 | 133.5 | 134.6 | 132.9 | 10781 |
| 1736442900 | 133.8 | 1.9 | 1.44 | 132.1 | 134.1 | 132.1 | 1807 |
| 1736356500 | 131.9 | 2 | 1.54 | 130.4 | 132.19999 | 130.15 | 2335 |
| 1736270100 | 129.9 | -2.4 | -1.81 | 131.6 | 131.8 | 128.69999 | 5095 |
| 1736183700 | 132.3 | -0.1 | -0.08 | 133.9 | 133.9 | 131.3 | 2347 |
| 1735924500 | 132.4 | 0 | 0.00 | 132.6 | 133.1 | 131.5 | 2443 |
| 1735838100 | 132.4 | 2.7 | 2.08 | 130.3 | 132.5 | 130.19999 | 4201 |
| 1735751700 | 129.69999 | 0 | 0.00 | 129.69999 | 129.69999 | 129.69999 | 0 |
| 1735665300 | 129.69999 | 0 | 0.00 | 129.69999 | 129.69999 | 129.69999 | 0 |
| 1735578900 | 129.69999 | 0.5 | 0.39 | 129 | 130 | 129 | 1252 |
| 1735319700 | 129.19999 | 0.5 | 0.39 | 128.69999 | 129.3 | 127.9 | 1694 |
| 1735233300 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1735146900 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1735060500 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1734974100 | 128.69999 | 1 | 0.78 | 127.7 | 128.69999 | 127.4 | 3453 |
| 1734714900 | 127.7 | 0.7 | 0.55 | 125.4 | 127.7 | 125.1 | 6929 |
| 1734628500 | 127 | 0.2 | 0.16 | 125.4 | 127.1 | 125.05 | 4494 |
| 1734542100 | 126.8 | 0.9 | 0.71 | 125.9 | 127 | 125.9 | 4082 |
| 1734455700 | 125.9 | -0.4 | -0.32 | 125.9 | 126.9 | 125.7 | 4329 |
| 1734369300 | 126.3 | -0.1 | -0.08 | 125.7 | 126.7 | 125.05 | 3923 |
| 1734110100 | 126.4 | -0.3 | -0.24 | 127.2 | 127.4 | 126.4 | 2845 |
| 1734023700 | 126.7 | 0 | 0.00 | 127.3 | 127.4 | 126.1 | 4171 |
| 1733937300 | 126.7 | 0.3 | 0.24 | 126.1 | 127.7 | 125.75 | 3942 |
| 1733850900 | 126.4 | -1.3 | -1.02 | 127.3 | 128.6 | 126.4 | 14813 |
| 1733764500 | 127.7 | -1.7 | -1.31 | 128.8 | 128.8 | 126.8 | 2902 |
| 1733505300 | 129.4 | -1.8 | -1.37 | 130.6 | 130.9 | 128.44999 | 2900 |
| 1733418900 | 131.19999 | 2.5 | 1.94 | 129.8 | 131.4 | 129.3 | 11211 |
| 1733332500 | 128.69999 | 2.4 | 1.90 | 126.3 | 128.8 | 126.2 | 11742 |
