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 | 2.07 | 0.689150048274 | 300.37 | 308.94 | 298.51 | 73901 | 303.74961037 | DE |
| 4 | 10.44 | 3.57534246575 | 292 | 308.94 | 287.67 | 84316 | 296.89610259 | DE |
| 12 | 17.37 | 6.09324025678 | 285.07 | 309.63 | 280.01 | 108911 | 295.19898148 | DE |
| 26 | -33.83 | -10.0603681565 | 336.27 | 350.31 | 272.75 | 138502 | 300.14414742 | DE |
| 52 | 13.61 | 4.71211439255 | 288.83 | 350.31 | 123.415 | 134088 | 310.83069162 | DE |
| 156 | 102.36 | 51.1595361855 | 200.08 | 350.31 | 123.415 | 141793 | 254.39596959 | DE |
| 260 | 62.45 | 26.0219175799 | 239.99 | 350.31 | 123.415 | 163787 | 232.02211287 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 302.44 | -2.21 | -0.73 | 305.7 | 306 | 301.86 | 57340 |
| 1737004500 | 304.64999 | -3.2 | -1.04 | 310.77 | 312.07 | 304.05 | 93595 |
| 1736918100 | 307.85 | 8.22 | 2.74 | 300.45 | 308.94 | 299.52 | 117071 |
| 1736831700 | 299.63 | -2.59 | -0.86 | 302.24 | 303.82 | 299.605 | 83436 |
| 1736745300 | 302.22 | 0.44 | 0.15 | 301.94 | 303.02 | 299.7 | 49099 |
| 1736486100 | 301.77999 | -2.33 | -0.77 | 304.76 | 304.99 | 300.57 | 44816 |
| 1736399700 | 304.11 | 3.2 | 1.06 | 300.37 | 304.2 | 298.51 | 75084 |
| 1736313300 | 300.91 | 1.46 | 0.49 | 298.01 | 301.05 | 297.415 | 77644 |
| 1736226900 | 299.45 | -1.7 | -0.56 | 303.39999 | 305 | 298.04 | 74171 |
| 1736140500 | 301.14999 | 2.68 | 0.90 | 300 | 304.41 | 299.5 | 99499 |
| 1735881300 | 298.47 | 4.68 | 1.59 | 292.08 | 299.16 | 292.08 | 93272 |
| 1735794900 | 293.79 | 3.91 | 1.35 | 291.58 | 295.985 | 291.58 | 66968 |
| 1735617660 | 289.88 | -6.13 | -2.07 | 291.77 | 295.27999 | 289.88 | 48440 |
| 1735535700 | 296.01 | 0.8 | 0.27 | 295.12 | 296.29 | 293.05 | 61625 |
| 1735276500 | 295.20999 | -1.51 | -0.51 | 296.72 | 296.88 | 294.29 | 64061 |
| 1735014060 | 296.72 | 4.28 | 1.46 | 289.19 | 296.72 | 289.19 | 36385 |
| 1734930900 | 292.44 | 2.6 | 0.90 | 289.14 | 293 | 288.83 | 60931 |
| 1734671700 | 289.83999 | -0.42 | -0.14 | 291.12 | 292.75 | 289 | 208796 |
| 1734585300 | 290.26 | -5.17 | -1.75 | 292 | 292.75 | 287.67 | 172067 |
| 1734498900 | 295.43 | -3.31 | -1.11 | 297.6 | 298.67 | 294.49 | 116916 |
| 1734412500 | 298.74 | 4.93 | 1.68 | 293.64 | 299.24 | 293.01 | 101536 |
| 1734326100 | 293.81 | 1.62 | 0.55 | 291.24 | 296.31 | 289.89999 | 124956 |
| 1734066900 | 292.19 | 2.41 | 0.83 | 288.74 | 292.51 | 287.33999 | 121851 |
| 1733980500 | 289.77999 | -3.95 | -1.34 | 292.83 | 294.77999 | 288.64999 | 126437 |
| 1733894100 | 293.73 | -2.41 | -0.81 | 295.89 | 297.20999 | 291.58 | 112662 |
| 1733807700 | 296.14 | -5.79 | -1.92 | 300 | 300.8 | 292 | 122631 |
| 1733721300 | 301.93 | 1.23 | 0.41 | 302.56 | 307.16 | 300.51 | 86941 |
| 1733462100 | 300.7 | -3.26 | -1.07 | 300.81 | 302.52 | 298.22 | 97085 |
| 1733375700 | 303.95999 | 0.15 | 0.05 | 303.45999 | 305.66 | 303.45999 | 97329 |
| 1733289300 | 303.81 | -1.31 | -0.43 | 304 | 306.58999 | 300.38 | 81228 |
| 1733202900 | 305.12 | 2.85 | 0.94 | 303.18 | 306.98 | 302.57 | 114230 |
| 1733116500 | 302.27 | -1.75 | -0.58 | 304.94 | 305.6 | 299.48 | 115791 |
| 1732857300 | 304.02 | -4.06 | -1.32 | 308.58 | 308.58 | 304.02 | 75203 |
| 1732770900 | 308.08 | 1.31 | 0.43 | 308.7 | 309.63 | 306.85 | 72755 |
| 1732684500 | 306.77 | 0.34 | 0.11 | 309.2 | 309.2 | 304.58999 | 122239 |
| 1732598100 | 306.43 | 5.44 | 1.81 | 306.43 | 307 | 303.01 | 117482 |
| 1732511700 | 300.99 | 2.77 | 0.93 | 300 | 301.6 | 298.01 | 207708 |
| 1732252500 | 298.22 | 5.86 | 2.00 | 297.2 | 299.42 | 295.05 | 88474 |
| 1732166100 | 292.36 | -5.45 | -1.83 | 300.33 | 302.5 | 290.3 | 136963 |
| 1732079700 | 297.81 | -4.03 | -1.34 | 299.77 | 300.87 | 296.57 | 111251 |
| 1731993300 | 301.83999 | 9.84 | 3.37 | 294.99 | 302.39999 | 292.7 | 172510 |
| 1731906900 | 292 | -2.45 | -0.83 | 294.20999 | 294.33 | 290.6 | 113193 |
| 1731647700 | 294.45 | -1.02 | -0.35 | 300.8 | 300.8 | 293.61 | 121095 |
| 1731561300 | 295.47 | -1.61 | -0.54 | 298.23 | 298.58999 | 293.74 | 103227 |
| 1731474900 | 297.08 | -2.18 | -0.73 | 298.05 | 299.11 | 295.02999 | 119873 |
| 1731388500 | 299.26 | -0.63 | -0.21 | 300.97 | 302.6 | 296.83 | 128941 |
| 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 |
