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 | -11 | -7.33333333333 | 150 | 150.6 | 138 | 133262 | 142.95816374 | DE |
| 4 | 0.2 | 0.14409221902 | 138.8 | 160.6 | 133.1 | 160832 | 145.44660687 | DE |
| 12 | 9.5 | 7.33590733591 | 129.5 | 160.6 | 125.8 | 115633 | 142.93066833 | DE |
| 26 | 18.4 | 15.2570480929 | 120.6 | 160.6 | 120.5 | 104858 | 137.65220587 | DE |
| 52 | -3 | -2.11267605634 | 142 | 160.6 | 117.3 | 97300 | 135.09451263 | DE |
| 156 | 49.65 | 55.5679910464 | 89.35 | 160.6 | 87.75 | 89852 | 120.29653489 | DE |
| 260 | 64.1 | 85.5807743658 | 74.9 | 160.6 | 48.76 | 80541 | 105.94981507 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 139.5 | -1 | -0.71 | 142.9 | 143.4 | 139.5 | 74956 |
| 1741368600 | 140.5 | -1.8 | -1.26 | 142 | 142.5 | 139.4 | 132264 |
| 1741282200 | 142.3 | -2.2 | -1.52 | 146 | 146.9 | 141.5 | 139412 |
| 1741195800 | 144.5 | -1.4 | -0.96 | 146.6 | 147.19999 | 144.1 | 188824 |
| 1741109400 | 145.9 | -5.9 | -3.89 | 150 | 150.6 | 145.69999 | 130856 |
| 1741023000 | 151.8 | 4.8 | 3.27 | 149.3 | 153.1 | 148.6 | 133571 |
| 1740763800 | 147 | -1.4 | -0.94 | 148.1 | 148.8 | 146 | 160304 |
| 1740677400 | 148.4 | -0.4 | -0.27 | 148.8 | 150 | 147.19999 | 107973 |
| 1740591000 | 148.8 | -1.5 | -1.00 | 149.5 | 151.19999 | 148.6 | 116786 |
| 1740504600 | 150.3 | -9.4 | -5.89 | 159 | 159.19999 | 150.3 | 186432 |
| 1740418200 | 159.69999 | 4.6 | 2.97 | 155.19999 | 160.6 | 155.19999 | 271762 |
| 1740159000 | 155.1 | 21.3 | 15.92 | 143.69999 | 157.3 | 141.19999 | 578087 |
| 1740072600 | 133.8 | -1.6 | -1.18 | 134 | 135 | 133.1 | 113363 |
| 1739986200 | 135.4 | -0.9 | -0.66 | 136.19999 | 136.9 | 134.8 | 100602 |
| 1739899800 | 136.3 | 0.2 | 0.15 | 136.5 | 137.19999 | 135.1 | 92049 |
| 1739813400 | 136.1 | 2.1 | 1.57 | 135.5 | 136.69999 | 135.19999 | 111946 |
| 1739554200 | 134 | -0.8 | -0.59 | 134.3 | 135.1 | 133.69999 | 122245 |
| 1739467800 | 134.8 | -1.2 | -0.88 | 135.9 | 136.19999 | 133.9 | 132046 |
| 1739381400 | 136 | 2.2 | 1.64 | 134.1 | 136.69999 | 134.1 | 126935 |
| 1739295000 | 133.8 | -5.1 | -3.67 | 138.8 | 139 | 133.8 | 196233 |
| 1739208600 | 138.9 | -5.8 | -4.01 | 139 | 139.9 | 134.19999 | 260868 |
| 1738949400 | 144.69999 | -3.6 | -2.43 | 148.3 | 149 | 144.5 | 141263 |
| 1738863000 | 148.3 | -3.2 | -2.11 | 151.6 | 152 | 147.9 | 94611 |
| 1738776600 | 151.5 | 1.9 | 1.27 | 149.9 | 151.5 | 149.9 | 84497 |
| 1738690200 | 149.6 | 2.6 | 1.77 | 147 | 150.4 | 146.69999 | 74596 |
| 1738603800 | 147 | -0.9 | -0.61 | 146.1 | 147.3 | 144.9 | 60437 |
| 1738344600 | 147.9 | 1 | 0.68 | 147.5 | 148.5 | 147 | 99269 |
| 1738258200 | 146.9 | 1.4 | 0.96 | 145.8 | 147.69999 | 145.8 | 57816 |
| 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 |
