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 | -0.3 | -0.205058099795 | 146.3 | 149.2 | 144.9 | 75338 | 146.42833159 | DE |
| 4 | 16.2 | 12.4807395994 | 129.8 | 149.2 | 129.6 | 92368 | 142.03781388 | DE |
| 12 | 12.7 | 9.52738184546 | 133.3 | 149.2 | 125.8 | 88155 | 137.72927324 | DE |
| 26 | 11.2 | 8.30860534125 | 134.8 | 149.2 | 120.3 | 87122 | 133.4133926 | DE |
| 52 | 16 | 12.3076923077 | 130 | 151.1 | 117.3 | 91296 | 133.5119771 | DE |
| 156 | 64.55 | 79.2510742787 | 81.45 | 151.1 | 75.85 | 88564 | 117.21331519 | DE |
| 260 | 53.25 | 57.4123989218 | 92.75 | 151.1 | 48.76 | 79253 | 103.80399047 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 145.5 | -0.4 | -0.27 | 146 | 146.8 | 145.4 | 52143 |
| 1738085400 | 145.9 | 0.5 | 0.34 | 146.69999 | 147 | 145.3 | 78588 |
| 1737999000 | 145.4 | -1.1 | -0.75 | 145 | 147.19999 | 144.9 | 72227 |
| 1737739800 | 146.5 | -1.7 | -1.15 | 148.3 | 148.6 | 145.4 | 84467 |
| 1737653400 | 148.19999 | 1.4 | 0.95 | 146.3 | 149.19999 | 146.1 | 89264 |
| 1737567000 | 146.8 | 2.2 | 1.52 | 145.19999 | 147.1 | 144.69999 | 80393 |
| 1737480600 | 144.6 | 0.1 | 0.07 | 144.6 | 146.4 | 143.3 | 84355 |
| 1737394200 | 144.5 | 0.8 | 0.56 | 144 | 146.3 | 144 | 93837 |
| 1737135000 | 143.69999 | -0.1 | -0.07 | 144.5 | 144.5 | 142.1 | 84130 |
| 1737048600 | 143.8 | 1.4 | 0.98 | 142.6 | 145.1 | 142.1 | 76122 |
| 1736962200 | 142.4 | 3.4 | 2.45 | 141 | 142.4 | 140.5 | 136192 |
| 1736875800 | 139 | -0.8 | -0.57 | 140.69999 | 141.3 | 138.19999 | 68525 |
| 1736789400 | 139.8 | -0.3 | -0.21 | 139.8 | 139.8 | 136 | 108635 |
| 1736530200 | 140.1 | -1.4 | -0.99 | 141.9 | 143.69999 | 139.9 | 123916 |
| 1736443800 | 141.5 | 0.7 | 0.50 | 140.9 | 142 | 139 | 137034 |
| 1736357400 | 140.8 | 3.8 | 2.77 | 138 | 140.8 | 137.9 | 140197 |
| 1736271000 | 137 | 0 | 0.00 | 137 | 138.19999 | 135.69999 | 49670 |
| 1736184600 | 137 | -2.5 | -1.79 | 139.6 | 139.6 | 136.1 | 68050 |
| 1735925400 | 139.5 | 5 | 3.72 | 135 | 140.1 | 133.8 | 134512 |
| 1735839000 | 134.5 | 5.9 | 4.59 | 129.8 | 134.69999 | 129.6 | 73137 |
| 1735666200 | 128.6 | -0.7 | -0.54 | 128.8 | 129.4 | 128.4 | 32276 |
| 1735579800 | 129.3 | -0.5 | -0.39 | 129.8 | 129.8 | 128.8 | 36854 |
| 1735320600 | 129.8 | 1.5 | 1.17 | 128.6 | 129.8 | 128.6 | 40394 |
| 1735061400 | 128.3 | 0.3 | 0.23 | 128.4 | 129.5 | 128.19999 | 22809 |
| 1734975000 | 128 | -1.1 | -0.85 | 129.19999 | 129.19999 | 126.9 | 54872 |
| 1734715800 | 129.1 | -0.1 | -0.08 | 128.4 | 129.1 | 127.2 | 128943 |
| 1734629400 | 129.19999 | -2 | -1.52 | 129.4 | 130.5 | 126.6 | 110198 |
| 1734543000 | 131.19999 | 0.6 | 0.46 | 130.69999 | 131.5 | 130.1 | 63941 |
| 1734456600 | 130.6 | 0.4 | 0.31 | 129.5 | 130.6 | 125.8 | 140131 |
| 1734370200 | 130.19999 | -1 | -0.76 | 130.5 | 131.8 | 129.69999 | 60876 |
| 1734111000 | 131.19999 | -2.2 | -1.65 | 134.3 | 134.69999 | 130.6 | 115735 |
| 1734024600 | 133.4 | 0.9 | 0.68 | 132.8 | 133.4 | 131.6 | 63105 |
| 1733938200 | 132.5 | -1 | -0.75 | 133.19999 | 133.69999 | 132.5 | 76049 |
| 1733851800 | 133.5 | 0.1 | 0.07 | 130 | 134.19999 | 129.4 | 100302 |
| 1733765400 | 133.4 | -2.2 | -1.62 | 135.6 | 135.9 | 131.5 | 120571 |
| 1733506200 | 135.6 | -0.3 | -0.22 | 135.9 | 136.5 | 134.6 | 76240 |
| 1733419800 | 135.9 | 2.8 | 2.10 | 132.19999 | 135.9 | 131.9 | 113124 |
| 1733333400 | 133.1 | 0.1 | 0.08 | 133.5 | 134.8 | 132.9 | 68023 |
| 1733247000 | 133 | 0.1 | 0.08 | 133.19999 | 134.6 | 132.5 | 100619 |
| 1733160600 | 132.9 | -4.8 | -3.49 | 136.8 | 137.6 | 132.9 | 140662 |
| 1732901400 | 137.69999 | -0.9 | -0.65 | 138.6 | 138.69999 | 136.19999 | 64725 |
| 1732815000 | 138.6 | -0.9 | -0.65 | 137.8 | 138.6 | 135.69999 | 91046 |
| 1732728600 | 139.5 | 0.1 | 0.07 | 139.4 | 140 | 138.19999 | 69269 |
| 1732642200 | 139.4 | -1 | -0.71 | 140.6 | 140.8 | 139.1 | 53284 |
| 1732555800 | 140.4 | -0.7 | -0.50 | 140.8 | 142 | 140.4 | 101180 |
| 1732296600 | 141.1 | -0.1 | -0.07 | 142 | 142.19999 | 140.69999 | 52132 |
| 1732210200 | 141.19999 | -0.1 | -0.07 | 142 | 142.19999 | 139.5 | 95431 |
| 1732123800 | 141.3 | 1.8 | 1.29 | 140 | 142.3 | 140 | 146538 |
| 1732037400 | 139.5 | 1.3 | 0.94 | 138.3 | 139.8 | 138 | 128940 |
| 1731951000 | 138.19999 | 0.1 | 0.07 | 138.4 | 139.1 | 137.3 | 82311 |
| 1731691800 | 138.1 | -0.5 | -0.36 | 138.4 | 140 | 137.6 | 68815 |
| 1731605400 | 138.6 | 0.2 | 0.14 | 138.1 | 139.8 | 137.69999 | 114967 |
| 1731519000 | 138.4 | 0 | 0.00 | 138.4 | 138.4 | 138.4 | 0 |
| 1731432600 | 138.4 | -0.6 | -0.43 | 138.69999 | 140.3 | 137.9 | 80036 |
| 1731346200 | 139 | -0.4 | -0.29 | 141 | 141 | 138.6 | 80966 |
| 1731087000 | 139.4 | 2.5 | 1.83 | 138 | 140.5 | 137.1 | 116699 |
| 1731000600 | 136.9 | 3.7 | 2.78 | 133.3 | 136.9 | 133.3 | 110084 |
| 1730914200 | 133.19999 | -0.2 | -0.15 | 135.1 | 137 | 131.9 | 88197 |
| 1730827800 | 133.4 | 1.9 | 1.44 | 131.9 | 133.4 | 131.3 | 45056 |
| 1730741400 | 131.5 | -2.5 | -1.87 | 132.9 | 133.3 | 130.19999 | 82314 |
| 1730482200 | 134 | 0.6 | 0.45 | 133.4 | 134.8 | 132.69999 | 42995 |
| 1730395800 | 133.4 | -1.5 | -1.11 | 133.5 | 134.5 | 132.5 | 80009 |
| 1730309400 | 134.9 | -2.4 | -1.75 | 137.3 | 137.8 | 134.9 | 98122 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
