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 | -4.45 | -2.34148908182 | 190.05 | 194.25 | 177.55 | 46339 | 183.91710042 | DE |
| 4 | -6.4 | -3.33333333333 | 192 | 214.8 | 173.7 | 78154 | 191.55776835 | DE |
| 12 | 11.95 | 6.88165850849 | 173.65 | 214.8 | 167.3 | 67350 | 184.98878279 | DE |
| 26 | -20.3 | -9.85915492958 | 205.9 | 217.9 | 139.1 | 83336 | 175.82910181 | DE |
| 52 | -0.2 | -0.10764262648 | 185.8 | 281 | 139.1 | 76936 | 201.24042631 | DE |
| 156 | -275.7 | -59.7658790375 | 461.3 | 544 | 139.1 | 60225 | 262.6620264 | DE |
| 260 | 50 | 36.8731563422 | 135.6 | 551 | 131.6 | 61082 | 270.5771743 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 183.3 | 1.6 | 0.88 | 184.5 | 185.45 | 182.85 | 25796 |
| 1731087000 | 181.7 | -2.7 | -1.46 | 184.75 | 186.95 | 181.55 | 52772 |
| 1731000600 | 184.4 | 2.45 | 1.35 | 181.85 | 188.7 | 181.85 | 52627 |
| 1730914200 | 181.95 | -7.05 | -3.73 | 190.5 | 193.15 | 181.35 | 57210 |
| 1730827800 | 189 | -1.4 | -0.74 | 190.05 | 191.05 | 185.85 | 43291 |
| 1730741400 | 190.4 | -1.6 | -0.83 | 191.15 | 194 | 190.4 | 37781 |
| 1730482200 | 192 | 8.7 | 4.75 | 183.3 | 193.7 | 180.8 | 71137 |
| 1730395800 | 183.3 | -0.7 | -0.38 | 182.6 | 185 | 181.2 | 91363 |
| 1730309400 | 184 | -2.05 | -1.10 | 185 | 185.75 | 181.9 | 73441 |
| 1730223000 | 186.05 | -4.7 | -2.46 | 191.25 | 191.3 | 185.85 | 62062 |
| 1730136600 | 190.75 | 1.95 | 1.03 | 189.75 | 192.2 | 189 | 90973 |
| 1729873800 | 188.8 | -3.6 | -1.87 | 191.3 | 193.35 | 187.6 | 56477 |
| 1729787400 | 192.4 | -3.6 | -1.84 | 196.85 | 197.05 | 191.85 | 56214 |
| 1729701000 | 196 | -2.55 | -1.28 | 197.45 | 199.05 | 193.65 | 62631 |
| 1729614600 | 198.55 | -0.35 | -0.18 | 197.9 | 206.4 | 194.35 | 86123 |
| 1729528200 | 198.9 | -13 | -6.13 | 211.8 | 214 | 198.9 | 71240 |
| 1729269000 | 211.9 | 3.9 | 1.88 | 207.9 | 214.8 | 204.8 | 118695 |
| 1729182600 | 208 | 31.25 | 17.68 | 200 | 209.5 | 195.95 | 180711 |
| 1729096200 | 176.75 | -8.2 | -4.43 | 180.85 | 182.5 | 173.7 | 167387 |
| 1729009800 | 184.95 | -6.55 | -3.42 | 192 | 193.85 | 183.65 | 105156 |
| 1728923400 | 191.5 | 3.3 | 1.75 | 188.45 | 192.55 | 187.5 | 47732 |
| 1728664200 | 188.2 | 3.1 | 1.67 | 184.7 | 189.05 | 184 | 56543 |
| 1728577800 | 185.1 | 2.55 | 1.40 | 182.55 | 185.1 | 180.95 | 69243 |
| 1728491400 | 182.55 | 0.05 | 0.03 | 183.3 | 185.8 | 181.85 | 55357 |
| 1728405000 | 182.5 | 0.65 | 0.36 | 179.55 | 182.5 | 176.6 | 53683 |
| 1728318600 | 181.85 | 0 | 0.00 | 182 | 184.2 | 181.05 | 38442 |
| 1728059400 | 181.85 | 2.15 | 1.20 | 180 | 186.35 | 178.3 | 47002 |
| 1727973000 | 179.7 | -2.2 | -1.21 | 182.3 | 185.5 | 178.35 | 65236 |
| 1727886600 | 181.9 | -2.55 | -1.38 | 185.2 | 185.95 | 181 | 57605 |
| 1727800200 | 184.45 | -3.3 | -1.76 | 189.4 | 192 | 183.5 | 61375 |
| 1727713800 | 187.75 | -4.05 | -2.11 | 190.5 | 194.1 | 187.75 | 92384 |
| 1727454600 | 191.8 | 7.85 | 4.27 | 186.1 | 191.8 | 184.7 | 80715 |
| 1727368200 | 183.95 | 13.6 | 7.98 | 171.5 | 184.95 | 170.4 | 118794 |
| 1727281800 | 170.35 | -1.65 | -0.96 | 171.1 | 173 | 169.9 | 64190 |
| 1727195400 | 172 | -0.4 | -0.23 | 174.25 | 175 | 171.4 | 49035 |
| 1727109000 | 172.4 | 0.9 | 0.52 | 171 | 173.8 | 170.65 | 57679 |
| 1726849800 | 171.5 | -9.8 | -5.41 | 180.4 | 180.4 | 169.75 | 133819 |
| 1726763400 | 181.3 | 1.65 | 0.92 | 182.65 | 188.25 | 179.85 | 117070 |
| 1726677000 | 179.65 | -1.85 | -1.02 | 181 | 188 | 171.3 | 106755 |
| 1726590600 | 181.5 | -0.9 | -0.49 | 182.3 | 186.55 | 180.8 | 61245 |
| 1726504200 | 182.4 | -2.4 | -1.30 | 183.6 | 184.8 | 180.9 | 54308 |
| 1726245000 | 184.8 | -2.2 | -1.18 | 187.45 | 189.1 | 184.3 | 75017 |
| 1726158600 | 187 | -2.75 | -1.45 | 192 | 193.3 | 184.9 | 62408 |
| 1726072200 | 189.75 | 1.15 | 0.61 | 188.3 | 192.05 | 187.4 | 47135 |
| 1725985800 | 188.6 | -0.15 | -0.08 | 188.7 | 195.3 | 188.05 | 47168 |
| 1725899400 | 188.75 | 10.05 | 5.62 | 179 | 190.85 | 178.3 | 63993 |
| 1725640200 | 178.7 | 4.45 | 2.55 | 174.5 | 183 | 174.5 | 88221 |
| 1725553800 | 174.25 | 0.8 | 0.46 | 172.6 | 175.7 | 169.9 | 44780 |
| 1725467400 | 173.45 | -1.25 | -0.72 | 171 | 174.1 | 167.3 | 69370 |
| 1725381000 | 174.7 | 0.95 | 0.55 | 175.85 | 177.9 | 174.1 | 46455 |
| 1725294600 | 173.75 | -10.25 | -5.57 | 183.6 | 183.6 | 172.55 | 72750 |
| 1725035400 | 184 | 0.3 | 0.16 | 182.8 | 185.9 | 182.8 | 58269 |
| 1724949000 | 183.7 | 3.1 | 1.72 | 180.05 | 184.55 | 180 | 38339 |
| 1724862600 | 180.6 | 0.2 | 0.11 | 180 | 184.1 | 179.7 | 43126 |
| 1724776200 | 180.4 | 3.2 | 1.81 | 176.9 | 181.5 | 176.8 | 34414 |
| 1724689800 | 177.2 | -0.25 | -0.14 | 177.4 | 178.15 | 176.5 | 45972 |
| 1724430600 | 177.45 | 2.05 | 1.17 | 175.2 | 178.15 | 173 | 47422 |
| 1724344200 | 175.4 | 3.35 | 1.95 | 172 | 178.05 | 172 | 28072 |
| 1724257800 | 172.05 | 1.75 | 1.03 | 170.35 | 174.55 | 170.35 | 33534 |
| 1724171400 | 170.3 | -3.95 | -2.27 | 173.65 | 174.85 | 170.1 | 43234 |
| 1724085000 | 174.25 | 1.5 | 0.87 | 171.5 | 174.5 | 171.25 | 27764 |
| 1723825800 | 172.75 | 1.5 | 0.88 | 172 | 173.2 | 170.15 | 54808 |
| 1723739400 | 171.25 | 1.45 | 0.85 | 170.2 | 171.75 | 168.35 | 39083 |
| 1723653000 | 169.8 | -2.75 | -1.59 | 173.9 | 174.5 | 168.6 | 44658 |
| 1723566600 | 172.55 | 0.25 | 0.15 | 172 | 172.55 | 164.19999 | 61463 |
| 1723480200 | 172.3 | -2.7 | -1.54 | 176.1 | 176.8 | 172.3 | 26525 |
| 1723221000 | 175 | -0.6 | -0.34 | 176.05 | 178.55 | 174.75 | 31258 |
