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 | -29.6 | -10.8424908425 | 273 | 273 | 226.7 | 1592289 | 241.85809374 | DE |
| 4 | 3.7 | 1.54359616187 | 239.7 | 273 | 226.7 | 946547 | 247.63986942 | DE |
| 12 | 5.45 | 2.29039714226 | 237.95 | 273 | 226.7 | 829879 | 244.6838163 | DE |
| 26 | 26.3 | 12.1142330723 | 217.1 | 273 | 190 | 745915 | 236.83359237 | DE |
| 52 | 60 | 32.7153762268 | 183.4 | 273 | 182.22 | 742586 | 226.61446013 | DE |
| 156 | 93.5 | 62.3749166111 | 149.9 | 273 | 110.02 | 834642 | 168.93975474 | DE |
| 260 | 151.24 | 164.105902778 | 92.16 | 273 | 61.72 | 955844 | 143.01821703 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 237.45 | 10.75 | 4.74 | 240.95 | 241 | 235.6 | 1657750 |
| 1738085400 | 226.7 | -18.3 | -7.47 | 245.2 | 245.55 | 226.7 | 2805756 |
| 1737999000 | 245 | -25.65 | -9.48 | 253 | 257.25 | 242.4 | 2013747 |
| 1737739800 | 270.64999 | -1.05 | -0.39 | 271.7 | 272.25 | 269.8 | 743574 |
| 1737653400 | 271.7 | 8.85 | 3.37 | 273 | 273 | 268.35 | 740620 |
| 1737567000 | 262.85 | 0 | 0.00 | 262.85 | 262.85 | 262.85 | 0 |
| 1737480600 | 262.85 | 2.3 | 0.88 | 260.25 | 262.85 | 259.55 | 575387 |
| 1737394200 | 260.55 | 1.6 | 0.62 | 258.85 | 261.39999 | 258.75 | 494685 |
| 1737135000 | 258.95 | 4.6 | 1.81 | 256.05 | 259.7 | 255.5 | 826413 |
| 1737048600 | 254.35 | 2.4 | 0.95 | 254.3 | 257.05 | 252.8 | 901676 |
| 1736962200 | 251.95 | 2.05 | 0.82 | 250.25 | 254.65 | 249.2 | 795106 |
| 1736875800 | 249.9 | 1.9 | 0.77 | 250.9 | 252.2 | 249.3 | 639928 |
| 1736789400 | 248 | -2.55 | -1.02 | 249.15 | 249.25 | 244.4 | 539733 |
| 1736530200 | 250.55 | -5.05 | -1.98 | 255.15 | 255.75 | 249.15 | 674318 |
| 1736443800 | 255.6 | 4.2 | 1.67 | 250.2 | 255.6 | 250 | 687593 |
| 1736357400 | 251.4 | -1.65 | -0.65 | 252.5 | 254.9 | 250.25 | 723052 |
| 1736271000 | 253.05 | 1.9 | 0.76 | 252 | 255.75 | 250.9 | 988555 |
| 1736184600 | 251.15 | 10.95 | 4.56 | 244 | 251.55 | 242.6 | 941904 |
| 1735925400 | 240.2 | -1.4 | -0.58 | 240.8 | 241.35 | 239.25 | 659851 |
| 1735839000 | 241.6 | 0.7 | 0.29 | 239.7 | 241.6 | 237 | 574753 |
| 1735666200 | 240.9 | 1.5 | 0.63 | 239.4 | 241.35 | 239.35 | 247477 |
| 1735579800 | 239.4 | -1.65 | -0.68 | 240.05 | 241.15 | 238.25 | 475452 |
| 1735320600 | 241.05 | 1.25 | 0.52 | 237.9 | 241.05 | 237.9 | 426491 |
| 1735061400 | 239.8 | 0.7 | 0.29 | 240.05 | 240.6 | 238.65 | 111411 |
| 1734975000 | 239.1 | -0.65 | -0.27 | 239.9 | 240.45 | 238.05 | 542715 |
| 1734715800 | 239.75 | -0.9 | -0.37 | 238.65 | 240.95 | 236.3 | 1778848 |
| 1734629400 | 240.65 | -7.5 | -3.02 | 242.4 | 244.4 | 239.8 | 902107 |
| 1734543000 | 248.15 | 2.25 | 0.92 | 245.6 | 249.05 | 245.45 | 970078 |
| 1734456600 | 245.9 | 1.25 | 0.51 | 244.55 | 247.45 | 243.7 | 749326 |
| 1734370200 | 244.65 | -0.05 | -0.02 | 243.95 | 246.4 | 243.6 | 715791 |
| 1734111000 | 244.7 | 0 | 0.00 | 244.45 | 247.45 | 243.5 | 620722 |
| 1734024600 | 244.7 | -3.05 | -1.23 | 247.1 | 248.05 | 244.7 | 688202 |
| 1733938200 | 247.75 | 5 | 2.06 | 242.35 | 247.75 | 241.8 | 702050 |
| 1733851800 | 242.75 | -5.55 | -2.24 | 247.95 | 249.15 | 241.95 | 929142 |
| 1733765400 | 248.3 | -3.4 | -1.35 | 253.05 | 253.8 | 247.8 | 775183 |
| 1733506200 | 251.7 | 3.05 | 1.23 | 246.1 | 253 | 245.85 | 767126 |
| 1733419800 | 248.65 | -0.45 | -0.18 | 248.9 | 249.9 | 248.05 | 858249 |
| 1733333400 | 249.1 | 5.25 | 2.15 | 244.95 | 251.75 | 244.35 | 821396 |
| 1733247000 | 243.85 | 0.75 | 0.31 | 243.4 | 246.75 | 241.5 | 760069 |
| 1733160600 | 243.1 | -0.4 | -0.16 | 237.9 | 243.25 | 237.6 | 813511 |
| 1732901400 | 243.5 | 4.15 | 1.73 | 240.75 | 244.35 | 240.1 | 782112 |
| 1732815000 | 239.35 | 1.7 | 0.72 | 239.9 | 240.95 | 238.55 | 400931 |
| 1732728600 | 237.65 | -1.4 | -0.59 | 237.75 | 238.95 | 235.55 | 576412 |
| 1732642200 | 239.05 | -1.3 | -0.54 | 239.8 | 241.6 | 238.35 | 671132 |
| 1732555800 | 240.35 | -1.4 | -0.58 | 244.35 | 245.05 | 240.2 | 1404642 |
| 1732296600 | 241.75 | 1.65 | 0.69 | 241 | 243.05 | 236.75 | 777452 |
| 1732210200 | 240.1 | 3.3 | 1.39 | 236.8 | 240.6 | 235.15 | 668582 |
| 1732123800 | 236.8 | -2.2 | -0.92 | 241.55 | 242.6 | 236.4 | 628335 |
| 1732037400 | 239 | -0.6 | -0.25 | 242.1 | 242.1 | 233.85 | 991690 |
| 1731951000 | 239.6 | -2.65 | -1.09 | 241.35 | 242.05 | 238.9 | 699928 |
| 1731691800 | 242.25 | -3.1 | -1.26 | 242.4 | 245.85 | 241.45 | 797906 |
| 1731605400 | 245.35 | 4.15 | 1.72 | 242.4 | 245.65 | 241.95 | 1066443 |
| 1731519000 | 241.2 | 2.55 | 1.07 | 238 | 241.7 | 237.1 | 990623 |
| 1731432600 | 238.65 | -10.15 | -4.08 | 245.75 | 246.65 | 238.65 | 939216 |
| 1731346200 | 248.8 | 8.05 | 3.34 | 242.15 | 249.15 | 242.15 | 808043 |
| 1731087000 | 240.75 | 0.2 | 0.08 | 242.9 | 243.5 | 239 | 737207 |
| 1731000600 | 240.55 | 1.3 | 0.54 | 237.95 | 241.65 | 235.55 | 892806 |
| 1730914200 | 239.25 | -0.4 | -0.17 | 241.95 | 247.7 | 238.6 | 1081682 |
| 1730827800 | 239.65 | 5.35 | 2.28 | 231.95 | 240.4 | 231.75 | 698248 |
| 1730741400 | 234.3 | -5.6 | -2.33 | 235 | 239.05 | 233.05 | 827848 |
| 1730482200 | 239.9 | 2.7 | 1.14 | 240.35 | 241.9 | 239.15 | 786177 |
| 1730395800 | 237.2 | -5.1 | -2.10 | 240.15 | 241.15 | 235.35 | 1153315 |
| 1730309400 | 242.3 | 1.45 | 0.60 | 239.95 | 243.85 | 239.3 | 778781 |
