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 | -6.72 | -2.12792906903 | 315.8 | 323 | 308.07 | 105130 | 315.61909385 | DE |
| 4 | 8.71 | 2.89975696641 | 300.37 | 323 | 298.51 | 91841 | 311.62938637 | DE |
| 12 | 10.85 | 3.63813164336 | 298.23 | 323 | 287.34 | 101260 | 301.91887967 | DE |
| 26 | -16.92 | -5.19018404908 | 326 | 343.16 | 272.75 | 135769 | 297.64837713 | DE |
| 52 | 7.34 | 2.43255783125 | 301.74 | 350.31 | 123.415 | 131505 | 311.80428927 | DE |
| 156 | 116.08 | 60.1450777202 | 193 | 350.31 | 123.415 | 139144 | 256.73621157 | DE |
| 260 | 64.68 | 26.464811784 | 244.4 | 350.31 | 123.415 | 162456 | 232.55080969 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738818900 | 313.31 | 1.81 | 0.58 | 316.77 | 316.77 | 313.08999 | 97758 |
| 1738732500 | 311.5 | -1.89 | -0.60 | 313 | 314.99 | 308.73 | 118825 |
| 1738646100 | 313.39 | 0.45 | 0.14 | 314.86 | 315.72 | 310.88 | 95312 |
| 1738559700 | 312.94 | -7.35 | -2.29 | 310 | 314 | 308.07 | 90856 |
| 1738300500 | 320.29 | 1.17 | 0.37 | 319.47 | 323 | 317.81 | 147706 |
| 1738214100 | 319.12 | 1.34 | 0.42 | 315.8 | 319.12 | 315 | 72953 |
| 1738127700 | 317.77999 | 0.93 | 0.29 | 315.79 | 318.3 | 313.89999 | 87681 |
| 1738041300 | 316.85 | 0.26 | 0.08 | 316.39 | 318.43 | 315 | 125870 |
| 1737695700 | 316.58999 | 4.82 | 1.55 | 314 | 316.86 | 312.81 | 83193 |
| 1737609300 | 311.77 | -3.84 | -1.22 | 316.36 | 316.36 | 310.31 | 105921 |
| 1737522900 | 315.61 | 2.77 | 0.89 | 314.54 | 317.20999 | 312.97 | 101934 |
| 1737436500 | 312.83999 | 4.09 | 1.32 | 311.52999 | 313.98 | 310.44 | 128185 |
| 1737350100 | 308.75 | 6.31 | 2.09 | 305.06 | 308.91 | 303.33999 | 66109 |
| 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 |
