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 | 12.26 | 4.27177700348 | 287 | 300 | 285.68 | 119119 | 292.36342656 | DE |
| 4 | 5.26 | 1.78911564626 | 294 | 300 | 280.01 | 138362 | 287.37953128 | DE |
| 12 | -10.21 | -3.29918893592 | 309.47 | 313.69 | 272.75 | 159374 | 290.31507696 | DE |
| 26 | -20.25 | -6.33782980188 | 319.51 | 350.31 | 123.415 | 142243 | 307.70318756 | DE |
| 52 | 46.49 | 18.3922142659 | 252.77 | 350.31 | 123.415 | 140326 | 307.97842944 | DE |
| 156 | 79.49 | 36.1696318879 | 219.77 | 350.31 | 123.415 | 141651 | 250.63243055 | DE |
| 260 | 79.27 | 36.0334560662 | 219.99 | 350.31 | 123.415 | 164507 | 230.49961505 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731302100 | 299.89 | 7.1 | 2.42 | 295.14999 | 300 | 293.39999 | 150239 |
| 1731042900 | 292.79 | 5.06 | 1.76 | 292.79 | 295.39 | 290.69 | 140117 |
| 1730956500 | 287.73 | -2.76 | -0.95 | 291.8 | 294.31 | 287.02999 | 108573 |
| 1730870100 | 290.49 | 3.4 | 1.18 | 291 | 291.44 | 288.47 | 102826 |
| 1730783700 | 287.08999 | -1.73 | -0.60 | 287 | 288.94 | 285.68 | 93839 |
| 1730697300 | 288.82 | 3.47 | 1.22 | 288.14 | 290.18 | 285.33 | 93099 |
| 1730438100 | 285.35 | 2.14 | 0.76 | 280.8 | 285.52999 | 280.01 | 107540 |
| 1730351700 | 283.20999 | -0.15 | -0.05 | 283.55 | 285.99 | 281.3 | 276547 |
| 1730265300 | 283.36 | -2.31 | -0.81 | 285.1 | 285.73 | 282.5 | 155609 |
| 1730178900 | 285.67 | 0.68 | 0.24 | 284.69 | 288 | 284.11 | 157245 |
| 1730092500 | 284.99 | 0.49 | 0.17 | 283.08999 | 286.11 | 283.08999 | 78772 |
| 1729833300 | 284.5 | 3.4 | 1.21 | 286.48 | 288.27999 | 284.08999 | 80499 |
| 1729746900 | 281.1 | -4.9 | -1.71 | 285.07 | 286.49 | 281 | 119141 |
| 1729660500 | 286 | -0.59 | -0.21 | 286.56 | 289.64999 | 285.62 | 91456 |
| 1729574100 | 286.58999 | -4.21 | -1.45 | 288.68 | 288.97 | 285.145 | 94876 |
| 1729487700 | 290.8 | 7.94 | 2.81 | 285.13 | 292.095 | 284 | 143712 |
| 1729228500 | 282.86 | -2.44 | -0.86 | 281.92 | 284.02 | 280.81 | 137318 |
| 1729142100 | 285.3 | -2.05 | -0.71 | 289.93 | 291.68 | 284.05 | 262381 |
| 1729055700 | 287.35 | -5.96 | -2.03 | 292 | 292.58999 | 287 | 169067 |
| 1728969300 | 293.31 | -0.04 | -0.01 | 294 | 295.41 | 292.04 | 204378 |
| 1728882900 | 293.35 | 1.54 | 0.53 | 292.72 | 294.91 | 291.76 | 99455 |
| 1728623700 | 291.81 | 0.8 | 0.27 | 290.2 | 292.72 | 289.01 | 111398 |
| 1728537300 | 291.01 | -4.21 | -1.43 | 295.7 | 295.74 | 290.6 | 125353 |
| 1728450900 | 295.22 | 2.45 | 0.84 | 294.91 | 297.58999 | 292 | 132450 |
| 1728364500 | 292.77 | 0.82 | 0.28 | 291.39 | 293.86 | 290 | 185298 |
| 1728278100 | 291.95 | -1.92 | -0.65 | 292.77 | 295.95 | 291.73 | 96887 |
| 1728022500 | 293.87 | 4.44 | 1.53 | 289.13 | 294 | 286.92 | 158025 |
| 1727936100 | 289.43 | -3.32 | -1.13 | 292.55 | 294.87 | 288.43 | 192324 |
| 1727849700 | 292.75 | 0.79 | 0.27 | 287.2 | 293.01 | 285.2 | 234439 |
| 1727763300 | 291.95999 | 10.28 | 3.65 | 282.97 | 292.43 | 281.7 | 241564 |
| 1727676900 | 281.68 | -0.43 | -0.15 | 282.72 | 283.83999 | 281.04 | 220602 |
| 1727417700 | 282.11 | -0.78 | -0.28 | 282 | 284.99 | 281.01 | 140909 |
| 1727331300 | 282.89 | 6.6 | 2.39 | 278.7 | 283.16 | 276.99 | 214175 |
| 1727244900 | 276.29 | -2.39 | -0.86 | 278.72 | 279.85 | 275.54 | 245852 |
| 1727158500 | 278.68 | -1.69 | -0.60 | 277.55 | 279.83999 | 272.75 | 171569 |
| 1727072100 | 280.37 | -2.37 | -0.84 | 280.23 | 282.58999 | 278.64999 | 161859 |
| 1726812900 | 282.74 | -2.61 | -0.91 | 285 | 287.14 | 282.02 | 241583 |
| 1726726500 | 285.35 | -2.33 | -0.81 | 293 | 293 | 284.52 | 225769 |
| 1726640100 | 287.68 | 1.43 | 0.50 | 284 | 288.89999 | 282.23 | 145355 |
| 1726553700 | 286.25 | -3.16 | -1.09 | 287.77 | 288.82 | 285.45 | 122279 |
| 1726467300 | 289.41 | -2.52 | -0.86 | 292.11 | 294.11 | 289.1 | 128629 |
| 1726208100 | 291.93 | 0.97 | 0.33 | 290.68 | 294.89999 | 288.62 | 147113 |
| 1726121700 | 290.95999 | 5.22 | 1.83 | 288.58 | 291.41 | 287.36 | 158309 |
| 1726035300 | 285.735 | 0 | 0.00 | 285.735 | 285.735 | 285.735 | 0 |
| 1725948900 | 285.735 | -6.22 | -2.13 | 288.77999 | 291.61 | 284.77999 | 251200 |
| 1725862500 | 291.95 | 3.76 | 1.30 | 286 | 292.35 | 286 | 219488 |
| 1725603300 | 288.19 | -2.53 | -0.87 | 290.58 | 292.27 | 286.6 | 205638 |
| 1725516900 | 290.72 | -5.14 | -1.74 | 294.35 | 295.02999 | 288.42 | 179141 |
| 1725430500 | 295.86 | -3.86 | -1.29 | 296.52999 | 298.91 | 294.57 | 166913 |
| 1725344100 | 299.72 | -1.05 | -0.35 | 300.35 | 300.35 | 297.76 | 85624 |
| 1725257700 | 300.77 | 2.02 | 0.68 | 300.36 | 301 | 295.83999 | 78894 |
| 1724998500 | 298.75 | 2.04 | 0.69 | 297.56 | 300.48 | 296.22 | 240602 |
| 1724912100 | 296.70999 | -1.11 | -0.37 | 297.44 | 299.11 | 294.17 | 139522 |
| 1724825700 | 297.82 | -1.91 | -0.64 | 299.66 | 301.44 | 295.48 | 141371 |
| 1724739300 | 299.73 | -1.57 | -0.52 | 300.91 | 302.77999 | 299 | 127811 |
| 1724652900 | 301.3 | -5.28 | -1.72 | 306.36 | 307.01 | 301.24 | 158249 |
| 1724393700 | 306.58 | 2.58 | 0.85 | 303.99 | 306.99 | 303 | 118019 |
| 1724307300 | 304 | 0.19 | 0.06 | 305.20999 | 307.36 | 303.35 | 163172 |
| 1724220900 | 303.81 | -7.17 | -2.31 | 307.51 | 308.67 | 300.475 | 237497 |
| 1724134500 | 310.98 | 2.73 | 0.89 | 309.47 | 313.69 | 309.06 | 221482 |
| 1724048100 | 308.25 | 1.48 | 0.48 | 307.82 | 309.01 | 303.14 | 228385 |
| 1723788900 | 306.77 | -7.34 | -2.34 | 312.62 | 314.89999 | 304.56 | 332517 |
| 1723702500 | 314.11 | -22.64 | -6.72 | 320.86 | 322 | 305.25 | 534068 |
| 1723616100 | 336.75 | -3.14 | -0.92 | 343.16 | 343.16 | 332.79 | 110359 |
| 1723529700 | 339.89 | 0.18 | 0.05 | 340 | 341.94 | 337.06 | 93649 |
| 1723443300 | 339.71 | -0.22 | -0.06 | 338.8 | 342.5 | 338.18 | 122059 |
| 1723184100 | 339.93 | 8.95 | 2.71 | 336.6 | 342.41 | 336.6 | 97790 |
