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 | -2.14 | -0.881274966026 | 242.83 | 304.01 | 226 | 893929 | 238.90080754 | DE |
| 4 | -16.31 | -6.34630350195 | 257 | 304.01 | 226 | 1000292 | 244.71343987 | DE |
| 12 | -31.81 | -11.6733944954 | 272.5 | 340.01 | 0.11 | 938577 | 254.6856089 | DE |
| 26 | -54.17 | -18.3714305094 | 294.86 | 360.01 | 0.11 | 743347 | 265.11623125 | DE |
| 52 | -36.49 | -13.1647305 | 277.18 | 380.01 | 0.11 | 696820 | 278.88342314 | DE |
| 156 | -30.41 | -11.2172630026 | 271.1 | 380.01 | 0.11 | 723765 | 279.20297589 | DE |
| 260 | -75.81 | -23.9526066351 | 316.5 | 400 | 0.11 | 761241 | 281.42929256 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745475300 | 240.69 | 1.08 | 0.45 | 238 | 241.2 | 237.885 | 658944 |
| 1745388900 | 239.61 | 3.1 | 1.31 | 241.69 | 286 | 238.13 | 897944 |
| 1745302500 | 236.51 | -3.2 | -1.33 | 238.5 | 304.01 | 226 | 1254819 |
| 1744870500 | 239.71 | -2.78 | -1.15 | 240.98 | 300 | 237.1 | 763177 |
| 1744784100 | 242.49 | -1.18 | -0.48 | 242.83 | 274 | 240.93 | 663791 |
| 1744697700 | 243.67 | 5.74 | 2.41 | 239 | 284 | 238 | 931454 |
| 1744611300 | 237.93 | 4.46 | 1.91 | 236.22 | 304 | 234.58 | 732983 |
| 1744352100 | 233.47 | -7.3 | -3.03 | 234.08 | 288.01 | 228 | 1524835 |
| 1744265700 | 240.77 | 7.38 | 3.16 | 246.61 | 266 | 239.22 | 965886 |
| 1744179300 | 233.39 | -12.12 | -4.94 | 242 | 282 | 229.22 | 1610398 |
| 1744092900 | 245.51 | 2.42 | 1.00 | 245 | 247.15 | 241.44 | 1133341 |
| 1744006500 | 243.09 | -13.44 | -5.24 | 248 | 248.94 | 242.82 | 1607638 |
| 1743743700 | 256.52999 | -0.6 | -0.23 | 258 | 294.01 | 228 | 1601746 |
| 1743657300 | 257.13 | 1.49 | 0.58 | 251.39 | 257.32 | 250.42 | 833275 |
| 1743570900 | 255.64 | 4.9 | 1.95 | 253.58 | 256.02999 | 253.14 | 783389 |
| 1743484500 | 250.74 | 1.17 | 0.47 | 251.22 | 252.5 | 249.49 | 624650 |
| 1743398100 | 249.57 | -2.15 | -0.85 | 251.95 | 252.25 | 249.155 | 757961 |
| 1743138900 | 251.715 | -1.16 | -0.46 | 251.04 | 290.01 | 236 | 828635 |
| 1743052500 | 252.87 | -0.04 | -0.02 | 250.4 | 292 | 250 | 588638 |
| 1742966100 | 252.91 | -3.62 | -1.41 | 257 | 257.19 | 252.33 | 798643 |
| 1742879700 | 256.52999 | 2.8 | 1.10 | 253.16 | 298 | 253.16 | 635728 |
| 1742793300 | 253.73 | -0.84 | -0.33 | 254 | 255.49 | 251.62 | 333900 |
| 1742534100 | 254.57 | -0.89 | -0.35 | 255 | 340.01 | 0.11 | 2185881 |
| 1742447700 | 255.46 | 5.19 | 2.07 | 249.58 | 324 | 249.22 | 1290978 |
| 1742361300 | 250.27 | 2.08 | 0.84 | 246.2 | 262 | 246.2 | 626188 |
| 1742274900 | 248.19 | 1.3 | 0.53 | 248.15 | 276 | 248 | 1133597 |
| 1742188500 | 246.89 | -3.02 | -1.21 | 250.06 | 290 | 246.62 | 660465 |
| 1741929300 | 249.91 | 0.84 | 0.34 | 249.66 | 302 | 242 | 985993 |
| 1741842900 | 249.07 | 0.19 | 0.08 | 250.83 | 320 | 248.51 | 754307 |
| 1741756500 | 248.88 | -2.71 | -1.08 | 248.32 | 250.85 | 246.5 | 1047539 |
| 1741670100 | 251.59 | -3.98 | -1.56 | 254.58 | 304 | 250.1 | 962517 |
| 1741583700 | 255.57 | -4.87 | -1.87 | 258.75 | 259.2 | 248 | 471213 |
| 1741324500 | 260.44 | -1.56 | -0.60 | 258.51 | 298.01 | 258 | 690196 |
| 1741238100 | 262 | -1.86 | -0.70 | 263.74 | 263.74 | 260.33 | 753505 |
| 1741151700 | 263.86 | -0.85 | -0.32 | 264 | 265.3 | 262.23 | 614040 |
| 1741065300 | 264.70999 | 2.31 | 0.88 | 262.58999 | 264.97 | 259.83 | 561861 |
| 1740978900 | 262.39999 | 2.12 | 0.81 | 262.99 | 264.2 | 261.57 | 611842 |
| 1740719700 | 260.27999 | -0.05 | -0.02 | 260.41 | 298.01 | 256 | 1339601 |
| 1740633300 | 260.33 | -4.45 | -1.68 | 264.19 | 270 | 260.14 | 853510 |
| 1740546900 | 264.77999 | 2.04 | 0.78 | 263.26 | 264.89999 | 261.69 | 694656 |
| 1740460500 | 262.74 | 2.29 | 0.88 | 258.64999 | 263.12 | 258.42 | 571039 |
| 1740374100 | 260.45 | 1.4 | 0.54 | 256.75 | 261.45 | 255.72 | 707474 |
| 1740114900 | 259.05 | 0.28 | 0.11 | 261.39999 | 310.01 | 254 | 1390778 |
| 1740028500 | 258.77 | -6.04 | -2.28 | 262.01 | 302 | 257.85 | 1275990 |
| 1739942100 | 264.81 | 2.13 | 0.81 | 260.25 | 278 | 259.25 | 1174551 |
| 1739855700 | 262.68 | 5.15 | 2.00 | 257.92 | 262.83 | 257.32 | 1384055 |
| 1739769300 | 257.52999 | 1.48 | 0.58 | 255.75 | 258.69 | 254.03 | 863928 |
| 1739510100 | 256.05 | 1.23 | 0.48 | 257.64 | 304.01 | 254 | 1427828 |
| 1739423700 | 254.825 | -1.7 | -0.66 | 256.20999 | 294 | 254.05 | 1307898 |
| 1739337300 | 256.52 | -1.08 | -0.42 | 256 | 298 | 253.04 | 1732053 |
| 1739250900 | 257.6 | -12.74 | -4.71 | 268.5 | 275.57 | 255.4 | 1730664 |
| 1739164500 | 270.33999 | 0.22 | 0.08 | 268.5 | 271.70999 | 268.33 | 707630 |
| 1738905300 | 270.12 | -2.6 | -0.95 | 269.2 | 304.01 | 268 | 635946 |
| 1738818900 | 272.72 | 2.68 | 0.99 | 272.2 | 272.98 | 271.01 | 777440 |
| 1738732500 | 270.04 | -4.19 | -1.53 | 274.42 | 275.7 | 268.88 | 877231 |
| 1738646100 | 274.23 | -1.66 | -0.60 | 276.14999 | 277.18 | 274.1 | 453009 |
| 1738559700 | 275.89 | -5.22 | -1.86 | 274.05 | 277.92 | 274.01 | 485290 |
| 1738300500 | 281.11 | 1.17 | 0.42 | 279.02 | 304.01 | 272 | 700390 |
| 1738214100 | 279.94 | 2.87 | 1.04 | 276.14999 | 300 | 275.41 | 488014 |
| 1738127700 | 277.07 | 4.69 | 1.72 | 272.5 | 277.33 | 271.06 | 533466 |
| 1738041300 | 272.38 | 1.18 | 0.44 | 269.45 | 273.83 | 268.75 | 674731 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
