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 | -3.2 | -2.6402640264 | 121.2 | 123.3 | 117.7 | 22119 | 120.17641666 | DE |
| 4 | -0.8 | -0.673400673401 | 118.8 | 128.5 | 117.3 | 16905 | 122.07435943 | DE |
| 12 | 11.6 | 10.9022556391 | 106.4 | 128.5 | 95.6 | 19499 | 113.03947288 | DE |
| 26 | -26 | -18.0555555556 | 144 | 144.5 | 95.6 | 19534 | 115.70662699 | DE |
| 52 | -19.4 | -14.1193595342 | 137.4 | 163.8 | 95.6 | 18688 | 129.75230451 | DE |
| 156 | -54.5 | -31.5942028986 | 172.5 | 189.9 | 73.7 | 20572 | 124.81072946 | DE |
| 260 | 34.25 | 40.8955223881 | 83.75 | 193.9 | 41.76 | 23246 | 120.342257 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 119.9 | -0.3 | -0.25 | 120 | 121 | 118 | 20373 |
| 1731951000 | 120.2 | -0.7 | -0.58 | 121 | 122.7 | 119.8 | 14000 |
| 1731691800 | 120.9 | -0.9 | -0.74 | 120.8 | 121.4 | 119 | 12591 |
| 1731605400 | 121.8 | 2.8 | 2.35 | 119.5 | 122.1 | 117.9 | 25374 |
| 1731519000 | 119 | -2.6 | -2.14 | 121.2 | 123.3 | 118 | 38257 |
| 1731432600 | 121.6 | -3.3 | -2.64 | 123.4 | 123.6 | 121.6 | 16629 |
| 1731346200 | 124.9 | 0.7 | 0.56 | 125 | 126.4 | 124.8 | 7478 |
| 1731087000 | 124.2 | -2.3 | -1.82 | 126.4 | 126.5 | 123.6 | 9821 |
| 1731000600 | 126.5 | 1.7 | 1.36 | 125.3 | 127.1 | 125.3 | 13780 |
| 1730914200 | 124.8 | 0 | 0.00 | 125 | 126.7 | 124.6 | 15051 |
| 1730827800 | 124.8 | 0.8 | 0.65 | 123.9 | 125.7 | 123.9 | 10653 |
| 1730741400 | 124 | -1 | -0.80 | 124.8 | 126 | 123.6 | 14770 |
| 1730482200 | 125 | 0 | 0.00 | 125 | 125.4 | 123.8 | 8745 |
| 1730395800 | 125 | 1.1 | 0.89 | 123.9 | 125.4 | 123.5 | 15308 |
| 1730309400 | 123.9 | -0.4 | -0.32 | 124 | 127.2 | 123.3 | 18334 |
| 1730223000 | 124.3 | 3.4 | 2.81 | 121.1 | 128.5 | 119.3 | 35340 |
| 1730136600 | 120.9 | 0.8 | 0.67 | 121.3 | 121.6 | 118.6 | 15383 |
| 1729873800 | 120.1 | 1.4 | 1.18 | 118 | 121.1 | 117.7 | 19929 |
| 1729787400 | 118.7 | 1.4 | 1.19 | 117.8 | 120.3 | 117.8 | 11921 |
| 1729701000 | 117.3 | -1.7 | -1.43 | 118.8 | 119.7 | 117.3 | 14360 |
| 1729614600 | 119 | -0.4 | -0.34 | 119.4 | 119.7 | 117.7 | 15876 |
| 1729528200 | 119.4 | -2.2 | -1.81 | 121.4 | 123 | 118.6 | 18439 |
| 1729269000 | 121.6 | 2.6 | 2.18 | 119.2 | 123.6 | 119.2 | 29409 |
| 1729182600 | 119 | 0.5 | 0.42 | 119.5 | 120.1 | 117.9 | 18740 |
| 1729096200 | 118.5 | 1 | 0.85 | 116.1 | 119.2 | 116 | 16586 |
| 1729009800 | 117.5 | 2.1 | 1.82 | 115.6 | 117.9 | 115.4 | 17660 |
| 1728923400 | 115.4 | 0.6 | 0.52 | 114.7 | 115.4 | 113.9 | 12751 |
| 1728664200 | 114.8 | 0.2 | 0.17 | 114.6 | 115.7 | 113.6 | 16979 |
| 1728577800 | 114.6 | -0.7 | -0.61 | 115.4 | 115.8 | 114 | 21112 |
| 1728491400 | 115.3 | 2.3 | 2.04 | 112.8 | 115.3 | 112.5 | 18619 |
| 1728405000 | 113 | 0.2 | 0.18 | 110.5 | 113.8 | 110 | 11637 |
| 1728318600 | 112.8 | -3.5 | -3.01 | 115.5 | 115.6 | 112.6 | 13019 |
| 1728059400 | 116.3 | 4.4 | 3.93 | 112 | 116.6 | 112 | 19613 |
| 1727973000 | 111.9 | -4.3 | -3.70 | 114.5 | 114.5 | 111.9 | 21206 |
| 1727886600 | 116.2 | 1.1 | 0.96 | 114.8 | 117.9 | 114.2 | 21910 |
| 1727800200 | 115.1 | -0.3 | -0.26 | 115.4 | 118.2 | 114.8 | 22464 |
| 1727713800 | 115.4 | -4.4 | -3.67 | 120.7 | 120.8 | 115.2 | 35029 |
| 1727454600 | 119.8 | 12.3 | 11.44 | 117.4 | 121.1 | 114.6 | 69598 |
| 1727368200 | 107.5 | 7.3 | 7.29 | 102.5 | 107.9 | 102 | 38603 |
| 1727281800 | 100.2 | -4.2 | -4.02 | 103.7 | 104.1 | 100.2 | 22969 |
| 1727195400 | 104.4 | 0.2 | 0.19 | 105.1 | 106.1 | 104.2 | 12076 |
| 1727109000 | 104.2 | 1 | 0.97 | 103.7 | 104.5 | 102.5 | 13914 |
| 1726849800 | 103.2 | -2.9 | -2.73 | 105.6 | 105.6 | 103.2 | 21528 |
| 1726763400 | 106.1 | 6.1 | 6.10 | 101 | 106.5 | 101 | 23476 |
| 1726677000 | 100 | 0.75 | 0.76 | 99.9 | 102 | 99.55 | 24489 |
| 1726590600 | 99.25 | 0.6 | 0.61 | 98.8 | 99.25 | 95.6 | 48557 |
| 1726504200 | 98.65 | -1.3 | -1.30 | 99.85 | 100.2 | 98.65 | 13140 |
| 1726245000 | 99.95 | -0.05 | -0.05 | 100.4 | 101.2 | 99.65 | 9782 |
| 1726158600 | 100 | 0.45 | 0.45 | 100.7 | 101.3 | 99.6 | 15827 |
| 1726072200 | 99.55 | -0.45 | -0.45 | 100.3 | 101 | 98.95 | 21630 |
| 1725985800 | 100 | -0.5 | -0.50 | 100.5 | 101.1 | 98.15 | 19230 |
| 1725899400 | 100.5 | 0.5 | 0.50 | 100.6 | 101.4 | 100 | 12089 |
| 1725640200 | 100 | -1.9 | -1.86 | 101.8 | 102.2 | 100 | 19340 |
| 1725553800 | 101.9 | 0.8 | 0.79 | 101 | 102.9 | 100.5 | 15848 |
| 1725467400 | 101.1 | -2.2 | -2.13 | 101.9 | 102.4 | 100.8 | 25903 |
| 1725381000 | 103.3 | -1.9 | -1.81 | 105.2 | 105.2 | 102.8 | 13359 |
| 1725294600 | 105.2 | -1.1 | -1.03 | 105.9 | 106 | 103.7 | 14511 |
| 1725035400 | 106.3 | 1.3 | 1.24 | 105.2 | 106.7 | 105.2 | 20720 |
| 1724949000 | 105 | 0.6 | 0.57 | 104.2 | 106.1 | 104.2 | 14106 |
| 1724862600 | 104.4 | -2 | -1.88 | 106.4 | 106.4 | 104.2 | 10085 |
| 1724776200 | 106.4 | -1 | -0.93 | 107.4 | 108 | 106.4 | 7660 |
| 1724689800 | 107.4 | 0.1 | 0.09 | 107.6 | 107.8 | 106.2 | 8757 |
| 1724430600 | 107.3 | 0.8 | 0.75 | 106.7 | 107.5 | 106.1 | 7274 |
| 1724344200 | 106.5 | -0.2 | -0.19 | 106.9 | 108.1 | 106.3 | 7856 |
| 1724257800 | 106.7 | 1.4 | 1.33 | 105.7 | 107.7 | 105.5 | 11160 |
| 1724171400 | 105.3 | -0.7 | -0.66 | 107 | 107.1 | 105.3 | 10163 |
