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 | 3.4 | 2.15873015873 | 157.5 | 162.3 | 154.9 | 52261 | 158.2274051 | DE |
| 4 | -2.2 | -1.34886572655 | 163.1 | 164.2 | 152 | 56587 | 157.03535513 | DE |
| 12 | -40.3 | -20.0298210736 | 201.2 | 208 | 145 | 74797 | 175.44511652 | DE |
| 26 | -50.1 | -23.7440758294 | 211 | 228.4 | 145 | 62684 | 186.87367687 | DE |
| 52 | -25.9 | -13.8650963597 | 186.8 | 228.4 | 145 | 51086 | 191.2403071 | DE |
| 156 | 8.2 | 5.37000654879 | 152.7 | 228.4 | 110.5 | 53657 | 168.32385924 | DE |
| 260 | 101.7 | 171.790540541 | 59.2 | 228.4 | 36 | 51272 | 138.18665237 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 160.69999 | 3.5 | 2.23 | 158.19999 | 161.4 | 158.19999 | 70624 |
| 1737999000 | 157.19999 | 1.3 | 0.83 | 155 | 157.5 | 154.9 | 45203 |
| 1737739800 | 155.9 | -2.1 | -1.33 | 158.1 | 159.1 | 155.9 | 50945 |
| 1737653400 | 158 | 1.3 | 0.83 | 157.5 | 158.1 | 156.3 | 42273 |
| 1737567000 | 156.69999 | 0 | 0.00 | 156.69999 | 156.69999 | 156.69999 | 0 |
| 1737480600 | 156.69999 | -0.1 | -0.06 | 156.8 | 157 | 156.1 | 56856 |
| 1737394200 | 156.8 | 0.4 | 0.26 | 157.3 | 158.1 | 156.69999 | 34059 |
| 1737135000 | 156.4 | -0.1 | -0.06 | 157 | 158.4 | 156.4 | 42716 |
| 1737048600 | 156.5 | 0.9 | 0.58 | 156.1 | 157.1 | 154.69999 | 52569 |
| 1736962200 | 155.6 | 1.4 | 0.91 | 155.6 | 156.3 | 153.6 | 55240 |
| 1736875800 | 154.19999 | -0.1 | -0.06 | 153.8 | 155.5 | 153.5 | 74794 |
| 1736789400 | 154.3 | -0.5 | -0.32 | 154.3 | 154.69999 | 152 | 62198 |
| 1736530200 | 154.8 | -0.9 | -0.58 | 154.9 | 155.8 | 154.1 | 51883 |
| 1736443800 | 155.69999 | -0.3 | -0.19 | 155.8 | 156.69999 | 155.5 | 44837 |
| 1736357400 | 156 | -0.2 | -0.13 | 156.19999 | 157.3 | 154.3 | 58493 |
| 1736271000 | 156.19999 | -4 | -2.50 | 159.9 | 160 | 155.8 | 100326 |
| 1736184600 | 160.19999 | 0.8 | 0.50 | 160.6 | 162.3 | 159.1 | 58102 |
| 1735925400 | 159.4 | -2.4 | -1.48 | 161.4 | 162 | 159.1 | 53576 |
| 1735839000 | 161.8 | 1.1 | 0.68 | 163.1 | 164.19999 | 161.4 | 63871 |
| 1735666200 | 160.69999 | 1.3 | 0.82 | 159.4 | 161.6 | 159.4 | 40480 |
| 1735579800 | 159.4 | -1.7 | -1.06 | 160.9 | 161.4 | 158.9 | 61203 |
| 1735320600 | 161.1 | -3 | -1.83 | 164.5 | 165.19999 | 160.3 | 66879 |
| 1735061400 | 164.1 | 3.9 | 2.43 | 161 | 165.4 | 160.9 | 22072 |
| 1734975000 | 160.19999 | -1.7 | -1.05 | 162.3 | 162.3 | 159.8 | 45828 |
| 1734715800 | 161.9 | -1.5 | -0.92 | 162.1 | 162.69999 | 159.1 | 136461 |
| 1734629400 | 163.4 | 1.8 | 1.11 | 159.4 | 164 | 159.19999 | 106442 |
| 1734543000 | 161.6 | -2.4 | -1.46 | 164.19999 | 164.69999 | 161.6 | 105499 |
| 1734456600 | 164 | -0.4 | -0.24 | 163 | 165.9 | 163 | 47170 |
| 1734370200 | 164.4 | -1 | -0.60 | 164.69999 | 165.9 | 163 | 59938 |
| 1734111000 | 165.4 | -3.9 | -2.30 | 170 | 170.8 | 165.1 | 79156 |
| 1734024600 | 169.3 | 2.8 | 1.68 | 165.8 | 170.6 | 165.6 | 125334 |
| 1733938200 | 166.5 | 7 | 4.39 | 159 | 168.2 | 157.4 | 144020 |
| 1733851800 | 159.5 | -40 | -20.05 | 145 | 165.3 | 145 | 561075 |
| 1733765400 | 199.5 | -7.3 | -3.53 | 203.4 | 205 | 196.6 | 194546 |
| 1733506200 | 206.8 | 0.6 | 0.29 | 206 | 206.8 | 201.6 | 100045 |
| 1733419800 | 206.2 | 1 | 0.49 | 204.6 | 208 | 204.6 | 75002 |
| 1733333400 | 205.2 | 1.2 | 0.59 | 204 | 206.6 | 202.2 | 81081 |
| 1733247000 | 204 | 1.6 | 0.79 | 201.4 | 204.6 | 201.2 | 78591 |
| 1733160600 | 202.4 | 0.6 | 0.30 | 201 | 203.8 | 199.7 | 74474 |
| 1732901400 | 201.8 | 0.2 | 0.10 | 201 | 202.6 | 200.2 | 64039 |
| 1732815000 | 201.6 | -0.2 | -0.10 | 201.2 | 204.2 | 201.2 | 41516 |
| 1732728600 | 201.8 | 3 | 1.51 | 198.8 | 202.4 | 198.3 | 54429 |
| 1732642200 | 198.8 | -0.7 | -0.35 | 198.6 | 200.2 | 197.7 | 44878 |
| 1732555800 | 199.5 | -5.3 | -2.59 | 205 | 207.8 | 198.2 | 126795 |
| 1732296600 | 204.8 | 8 | 4.07 | 197 | 204.8 | 197 | 95208 |
| 1732210200 | 196.8 | 3 | 1.55 | 192.2 | 196.8 | 189.7 | 56609 |
| 1732123800 | 193.8 | -0.8 | -0.41 | 195.3 | 196.4 | 192.8 | 52479 |
| 1732037400 | 194.6 | -2.9 | -1.47 | 197.1 | 197.4 | 191.5 | 57395 |
| 1731951000 | 197.5 | -0.9 | -0.45 | 198 | 199.1 | 196.6 | 31905 |
| 1731691800 | 198.4 | -0.4 | -0.20 | 197.6 | 200.8 | 197.5 | 36594 |
| 1731605400 | 198.8 | 3.3 | 1.69 | 195.2 | 200 | 195.2 | 32998 |
| 1731519000 | 195.5 | -2 | -1.01 | 196.9 | 197 | 194.4 | 29066 |
| 1731432600 | 197.5 | -1.2 | -0.60 | 197.4 | 199.6 | 196.9 | 39908 |
| 1731346200 | 198.7 | -1.1 | -0.55 | 201 | 201.4 | 198.6 | 42522 |
| 1731087000 | 199.8 | -1.2 | -0.60 | 200.8 | 201.4 | 199.5 | 40859 |
| 1731000600 | 201 | 1.4 | 0.70 | 199.2 | 202.8 | 199 | 50203 |
| 1730914200 | 199.6 | -2.2 | -1.09 | 201.2 | 202.4 | 198.7 | 67379 |
| 1730827800 | 201.8 | 2.2 | 1.10 | 200.6 | 202 | 199.8 | 39968 |
| 1730741400 | 199.6 | -1.6 | -0.80 | 200 | 202.2 | 198.7 | 44426 |
| 1730482200 | 201.2 | 2.7 | 1.36 | 199 | 202.2 | 198.3 | 47887 |
| 1730395800 | 198.5 | 8.5 | 4.47 | 194.1 | 201.8 | 193.9 | 147102 |
| 1730309400 | 190 | -1.5 | -0.78 | 190.5 | 190.8 | 188.6 | 74872 |
| 1730223000 | 191.5 | 0.1 | 0.05 | 190.3 | 192.7 | 190.3 | 52165 |
