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 | 2.7 | 0.949701020049 | 284.3 | 288.89999 | 281.89999 | 41509 | 286.48879429 | DE |
| 4 | -6.6 | -2.24795640327 | 293.6 | 298.8 | 281.1 | 47035 | 288.65952387 | DE |
| 12 | 7 | 2.5 | 280 | 304.8 | 276.2 | 56768 | 290.00574258 | DE |
| 26 | 19.7 | 7.36999625889 | 267.3 | 304.8 | 239 | 54442 | 274.78555265 | DE |
| 52 | 58.15 | 25.4096569806 | 228.85 | 304.8 | 228.5 | 69499 | 262.0541912 | DE |
| 156 | 83.35 | 40.9280628529 | 203.65 | 304.8 | 156.22 | 647197 | 204.8772523 | DE |
| 260 | 69.85 | 32.1667050426 | 217.15 | 304.8 | 117.1 | 916089 | 194.36837087 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 286 | 0.7 | 0.25 | 286 | 287.3 | 284.7 | 30646 |
| 1732051620 | 285.3 | -2.9 | -1.01 | 288.7 | 288.89999 | 281.89999 | 42954 |
| 1731965220 | 288.2 | -0.3 | -0.10 | 288.89999 | 288.89999 | 285.8 | 28898 |
| 1731705960 | 288.5 | 3.5 | 1.23 | 284.6 | 288.5 | 283.89999 | 49425 |
| 1731619560 | 285 | -0.1 | -0.04 | 284.3 | 286.8 | 282.6 | 55623 |
| 1731533160 | 285.1 | 1.5 | 0.53 | 287.6 | 289.89999 | 281.89999 | 105676 |
| 1731446820 | 283.6 | -5.5 | -1.90 | 287.89999 | 288.2 | 281.1 | 90710 |
| 1731360420 | 289.1 | 0.1 | 0.03 | 289.1 | 290.89999 | 288.6 | 55600 |
| 1731101220 | 289 | -0.8 | -0.28 | 289.8 | 290.7 | 286.39999 | 50368 |
| 1731014760 | 289.8 | -0.7 | -0.24 | 290.39999 | 293.2 | 287.1 | 63122 |
| 1730928360 | 290.5 | -1.1 | -0.38 | 291.6 | 298 | 289.1 | 72734 |
| 1730841960 | 291.6 | 1.6 | 0.55 | 290.5 | 292.3 | 289.8 | 20219 |
| 1730755560 | 290 | -1.5 | -0.51 | 292.3 | 293.5 | 288.6 | 35646 |
| 1730496360 | 291.5 | 2.8 | 0.97 | 289 | 292.5 | 288.6 | 19189 |
| 1730409960 | 288.7 | -3.5 | -1.20 | 290.1 | 290.8 | 284.2 | 68348 |
| 1730323560 | 292.2 | -3.2 | -1.08 | 294.8 | 295.2 | 291.6 | 35001 |
| 1730237160 | 295.39999 | -0.9 | -0.30 | 297 | 298.8 | 294.39999 | 31410 |
| 1730150760 | 296.3 | 3 | 1.02 | 295.39999 | 296.7 | 292.7 | 30840 |
| 1729888020 | 293.3 | -1.7 | -0.58 | 294.6 | 295.39999 | 292.6 | 24623 |
| 1729801560 | 295 | 1.4 | 0.48 | 293.6 | 296 | 293.6 | 29666 |
| 1729715160 | 293.6 | -2.8 | -0.94 | 296.7 | 297.1 | 292.89999 | 46704 |
| 1729628760 | 296.39999 | -4.9 | -1.63 | 301.2 | 301.3 | 294.5 | 103364 |
| 1729542360 | 301.3 | -2.7 | -0.89 | 304.2 | 304.39999 | 301.1 | 57167 |
| 1729283160 | 304 | 2 | 0.66 | 302.5 | 304.8 | 302 | 50863 |
| 1729196760 | 302 | 0.6 | 0.20 | 301.2 | 303.6 | 300.1 | 42435 |
| 1729110360 | 301.39999 | 1.4 | 0.47 | 300 | 302.39999 | 299.2 | 60080 |
| 1729023960 | 300 | 1.4 | 0.47 | 298.89999 | 302 | 298.89999 | 114779 |
| 1728937620 | 298.6 | 1.8 | 0.61 | 296.89999 | 299 | 295.7 | 69716 |
| 1728678360 | 296.8 | 2.8 | 0.95 | 293.8 | 296.89999 | 292.89999 | 38512 |
| 1728591960 | 294 | 0.6 | 0.20 | 290.5 | 295.3 | 290.2 | 72379 |
| 1728505560 | 293.39999 | 2 | 0.69 | 291.3 | 293.8 | 289.89999 | 42848 |
| 1728419160 | 291.39999 | -0.2 | -0.07 | 290.89999 | 292.89999 | 289 | 38070 |
| 1728332760 | 291.6 | -1.3 | -0.44 | 292.8 | 294.5 | 290.3 | 43127 |
| 1728073560 | 292.89999 | 3.1 | 1.07 | 289.89999 | 292.89999 | 288.5 | 34397 |
| 1727987220 | 289.8 | -1.4 | -0.48 | 290.8 | 292.7 | 289 | 20624 |
| 1727900820 | 291.2 | -1.9 | -0.65 | 293.2 | 294.2 | 290.89999 | 42046 |
| 1727814420 | 293.1 | -2.1 | -0.71 | 295.2 | 296.8 | 290.1 | 77608 |
| 1727728020 | 295.2 | -1.2 | -0.40 | 295.5 | 297.1 | 294.8 | 42897 |
| 1727468760 | 296.39999 | 1.1 | 0.37 | 295.89999 | 297.3 | 292.6 | 71045 |
| 1727382360 | 295.3 | 1.2 | 0.41 | 296.1 | 296.5 | 293.5 | 62789 |
| 1727295960 | 294.1 | -1.6 | -0.54 | 294.5 | 296.6 | 293.6 | 55687 |
| 1727209560 | 295.7 | 0.9 | 0.31 | 295.1 | 296.39999 | 293.39999 | 51207 |
| 1727123160 | 294.8 | 3.1 | 1.06 | 292.2 | 294.89999 | 290.8 | 40398 |
| 1726864020 | 291.7 | 0.6 | 0.21 | 291 | 295.1 | 290.89999 | 96318 |
| 1726777560 | 291.1 | 1.3 | 0.45 | 289.89999 | 292.6 | 289.1 | 81789 |
| 1726691220 | 289.8 | 2.6 | 0.91 | 289.89999 | 291.6 | 287.7 | 57993 |
| 1726604760 | 287.2 | -0.9 | -0.31 | 288.39999 | 289.5 | 287 | 55464 |
| 1726518420 | 288.1 | 2.2 | 0.77 | 286.1 | 288.39999 | 284.5 | 54854 |
| 1726259160 | 285.89999 | 1.5 | 0.53 | 284.8 | 286.89999 | 284.2 | 59881 |
| 1726172760 | 284.39999 | 0.5 | 0.18 | 284.89999 | 285.6 | 282.1 | 62628 |
| 1726086360 | 283.89999 | 0.3 | 0.11 | 282.6 | 284.6 | 281.39999 | 48107 |
| 1725999960 | 283.6 | 0.5 | 0.18 | 283 | 285 | 281.7 | 81065 |
| 1725913620 | 283.1 | 3.7 | 1.32 | 280.1 | 283.89999 | 280.1 | 59554 |
| 1725654360 | 279.39999 | -3.8 | -1.34 | 283.39999 | 283.89999 | 278.6 | 59795 |
| 1725567960 | 283.2 | 2.4 | 0.85 | 280.2 | 284.7 | 279.6 | 64507 |
| 1725481560 | 280.8 | 0.8 | 0.29 | 277.89999 | 282.5 | 276.2 | 98835 |
| 1725395160 | 280 | -1.7 | -0.60 | 281.6 | 283.89999 | 280 | 74981 |
| 1725308760 | 281.7 | 0.3 | 0.11 | 280.6 | 282.5 | 279.7 | 65159 |
| 1725049560 | 281.39999 | 2.6 | 0.93 | 279.89999 | 281.89999 | 279.3 | 71520 |
| 1724963160 | 278.8 | -1.2 | -0.43 | 280 | 281.39999 | 278.7 | 94202 |
| 1724876760 | 280 | 4 | 1.45 | 276.8 | 280.6 | 276.39999 | 110016 |
| 1724790420 | 276 | 1.5 | 0.55 | 274.89999 | 277.6 | 274.7 | 58135 |
| 1724704020 | 274.5 | -1 | -0.36 | 274.7 | 275.89999 | 273.6 | 58229 |
| 1724444820 | 275.5 | 4 | 1.47 | 272.3 | 275.89999 | 272.2 | 88093 |
| 1724358420 | 271.5 | 0.4 | 0.15 | 270.89999 | 272.89999 | 270.7 | 51716 |
| 1724271960 | 271.1 | 1.6 | 0.59 | 270.2 | 271.8 | 269.6 | 42627 |
