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 | 14.6 | 11.7741935484 | 124 | 143 | 122.4 | 11989 | 132.95336469 | DE |
| 4 | -1.4 | -1 | 140 | 144 | 122.4 | 9215 | 133.54674936 | DE |
| 12 | -25.8 | -15.6934306569 | 164.4 | 175 | 122.4 | 9381 | 144.68295984 | DE |
| 26 | -28.6 | -17.1052631579 | 167.2 | 175 | 122.4 | 7940 | 153.71155842 | DE |
| 52 | 40.1 | 40.7106598985 | 98.5 | 175 | 94.6 | 7889 | 141.4443731 | DE |
| 156 | 31.6 | 29.5327102804 | 107 | 175 | 84.4 | 9094 | 123.31677538 | DE |
| 260 | 31.6 | 29.5327102804 | 107 | 175 | 84.4 | 9094 | 123.31677538 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 137.6 | 3.4 | 2.53 | 142.4 | 143 | 136.6 | 10767 |
| 1731951000 | 134.19999 | -2 | -1.47 | 136.4 | 136.8 | 134.19999 | 7054 |
| 1731691800 | 136.19999 | 3.8 | 2.87 | 133.4 | 137.8 | 133 | 12128 |
| 1731605400 | 132.4 | 9.6 | 7.82 | 130 | 137.19999 | 129.4 | 21497 |
| 1731519000 | 122.8 | -1.2 | -0.97 | 124 | 124.4 | 122.4 | 8500 |
| 1731432600 | 124 | -5.2 | -4.02 | 127.8 | 127.8 | 123.8 | 10264 |
| 1731346200 | 129.19999 | 2.8 | 2.22 | 127.2 | 130.6 | 127.2 | 7742 |
| 1731087000 | 126.4 | -2.4 | -1.86 | 129 | 129.19999 | 125.6 | 9541 |
| 1731000600 | 128.8 | 0.2 | 0.16 | 128.19999 | 129.8 | 127.4 | 11700 |
| 1730914200 | 128.6 | -7.8 | -5.72 | 134.6 | 136 | 127 | 21209 |
| 1730827800 | 136.4 | -1.4 | -1.02 | 138.8 | 139 | 136.4 | 8069 |
| 1730741400 | 137.8 | -1.6 | -1.15 | 139.4 | 140 | 136.8 | 11394 |
| 1730482200 | 139.4 | -0.2 | -0.14 | 139 | 139.8 | 139 | 1507 |
| 1730395800 | 139.6 | -0.6 | -0.43 | 140 | 140.19999 | 138.19999 | 4588 |
| 1730309400 | 140.19999 | -1.4 | -0.99 | 141.8 | 142.6 | 140.19999 | 3755 |
| 1730223000 | 141.6 | -2 | -1.39 | 142.4 | 144 | 141.6 | 8082 |
| 1730136600 | 143.6 | 2 | 1.41 | 141.8 | 143.6 | 141 | 5384 |
| 1729873800 | 141.6 | 2.8 | 2.02 | 139.4 | 142 | 138.19999 | 9205 |
| 1729787400 | 138.8 | -1.2 | -0.86 | 139 | 141.19999 | 138.6 | 6208 |
| 1729701000 | 140 | -1.2 | -0.85 | 140 | 140.8 | 138.8 | 5708 |
| 1729614600 | 141.19999 | -1.2 | -0.84 | 140 | 141.19999 | 138.4 | 11371 |
| 1729528200 | 142.4 | 0 | 0.00 | 142.4 | 142.4 | 142.4 | 0 |
| 1729269000 | 142.4 | 0.6 | 0.42 | 141.6 | 143.6 | 141.6 | 4053 |
| 1729182600 | 141.8 | 0 | 0.00 | 142 | 143.19999 | 141.8 | 3717 |
| 1729096200 | 141.8 | -0.2 | -0.14 | 141.19999 | 142.4 | 141 | 3855 |
| 1729009800 | 142 | 0.8 | 0.57 | 141.19999 | 142.19999 | 140.8 | 7022 |
| 1728923400 | 141.19999 | -0.2 | -0.14 | 141 | 142 | 141 | 5780 |
| 1728664200 | 141.4 | -2.6 | -1.81 | 143.6 | 143.6 | 140.6 | 14229 |
| 1728577800 | 144 | -1.6 | -1.10 | 146 | 146.6 | 142.4 | 6228 |
| 1728491400 | 145.6 | 0.6 | 0.41 | 145 | 146.19999 | 144.6 | 4079 |
| 1728405000 | 145 | -0.2 | -0.14 | 145 | 147.4 | 143.8 | 5901 |
| 1728318600 | 145.19999 | -0.2 | -0.14 | 145.8 | 146.6 | 144.8 | 4141 |
| 1728059400 | 145.4 | 0.4 | 0.28 | 145.19999 | 146.8 | 145.19999 | 8414 |
| 1727973000 | 145 | 1.8 | 1.26 | 142 | 145 | 141 | 13831 |
| 1727886600 | 143.19999 | -2 | -1.38 | 144.8 | 144.8 | 142.6 | 8457 |
| 1727800200 | 145.19999 | -0.8 | -0.55 | 146 | 146.8 | 144.8 | 7133 |
| 1727713800 | 146 | -1.2 | -0.82 | 146.8 | 147.19999 | 144.6 | 14100 |
| 1727454600 | 147.19999 | -0.4 | -0.27 | 147.4 | 147.8 | 146.4 | 6926 |
| 1727368200 | 147.6 | 0.6 | 0.41 | 148.19999 | 148.4 | 146.8 | 6278 |
| 1727281800 | 147 | -1.8 | -1.21 | 145.6 | 148.8 | 143.6 | 8801 |
| 1727195400 | 148.8 | -0.2 | -0.13 | 149.6 | 150 | 148.4 | 6358 |
| 1727109000 | 149 | 0.8 | 0.54 | 149 | 150 | 148.6 | 4716 |
| 1726849800 | 148.19999 | -3.2 | -2.11 | 151.4 | 151.6 | 148.19999 | 15934 |
| 1726763400 | 151.4 | 0.8 | 0.53 | 151.6 | 152.19999 | 150 | 8405 |
| 1726677000 | 150.6 | -0.4 | -0.26 | 151 | 151 | 149.6 | 4222 |
| 1726590600 | 151 | -0.2 | -0.13 | 151 | 152.4 | 151 | 4116 |
| 1726504200 | 151.19999 | 0 | 0.00 | 152 | 152.8 | 150.6 | 6667 |
| 1726245000 | 151.19999 | 1.6 | 1.07 | 151 | 151.8 | 150.19999 | 4940 |
| 1726158600 | 149.6 | 1 | 0.67 | 150.4 | 151.19999 | 149.4 | 6627 |
| 1726072200 | 148.6 | -1.2 | -0.80 | 150.4 | 150.8 | 148.4 | 5825 |
| 1725985800 | 149.8 | 0.8 | 0.54 | 150.4 | 151.4 | 149 | 5988 |
| 1725899400 | 149 | 1.8 | 1.22 | 147.4 | 150.8 | 147.4 | 8780 |
| 1725640200 | 147.19999 | -2.8 | -1.87 | 150 | 151.6 | 147.19999 | 9274 |
| 1725553800 | 150 | -2.6 | -1.70 | 152 | 153.19999 | 150 | 8808 |
| 1725467400 | 152.6 | -1.2 | -0.78 | 151.4 | 154.6 | 150.19999 | 10766 |
| 1725381000 | 153.8 | -0.8 | -0.52 | 154.4 | 155.6 | 152.6 | 9533 |
| 1725294600 | 154.6 | -7 | -4.33 | 158 | 158.8 | 151.4 | 28870 |
| 1725035400 | 161.6 | 2 | 1.25 | 160.4 | 164.19999 | 159.8 | 20830 |
| 1724949000 | 159.6 | -5.2 | -3.16 | 169.2 | 175 | 158.19999 | 48441 |
| 1724862600 | 164.8 | 0.6 | 0.37 | 164.4 | 165.6 | 163.6 | 5757 |
| 1724776200 | 164.19999 | 0.8 | 0.49 | 163.19999 | 164.8 | 161.4 | 4774 |
| 1724689800 | 163.4 | -1.6 | -0.97 | 164.8 | 165 | 162 | 5490 |
| 1724430600 | 165 | 1.2 | 0.73 | 162.8 | 165.19999 | 162.8 | 4185 |
| 1724344200 | 163.8 | -1 | -0.61 | 164 | 165 | 162.6 | 6767 |
| 1724257800 | 164.8 | 0.6 | 0.37 | 161.8 | 166 | 160 | 6290 |
| 1724171400 | 164.19999 | -4.2 | -2.49 | 168.4 | 168.4 | 163.4 | 4699 |
