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 | -1.58 | -0.891044439432 | 177.32 | 181 | 172.32 | 9293 | 176.51743845 | DE |
| 4 | 10.94 | 6.63834951456 | 164.8 | 181 | 163.86 | 13670 | 171.01287224 | DE |
| 12 | 37.96 | 27.5511685295 | 137.78 | 181 | 136.5 | 16016 | 162.86082618 | DE |
| 26 | 21.74 | 14.1168831169 | 154 | 181 | 130.02 | 14615 | 151.67161843 | DE |
| 52 | -15.5 | -8.10499895419 | 191.24 | 192.94 | 130.02 | 11876 | 157.90320456 | DE |
| 156 | -10.14 | -5.45513234345 | 185.88 | 243.4 | 108.76 | 8052 | 165.15489275 | DE |
| 260 | -140.91 | -44.5002368546 | 316.65 | 319.75 | 83.72 | 11013 | 166.51010085 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 175.6 | -1.62 | -0.91 | 177.96 | 178.2 | 174.82 | 11168 |
| 1739482020 | 177.22 | -1.78 | -0.99 | 178.76 | 181 | 177.22 | 10435 |
| 1739395620 | 179 | 4.42 | 2.53 | 174.76 | 179 | 172.32 | 8613 |
| 1739309220 | 174.58 | -0.76 | -0.43 | 175.4 | 176.06 | 172.46 | 4619 |
| 1739222820 | 175.34 | -0.46 | -0.26 | 175.86 | 177.98 | 174.46 | 7411 |
| 1738963620 | 175.8 | -1.86 | -1.05 | 177.32 | 179.02 | 175.38 | 15386 |
| 1738877220 | 177.66 | 3.42 | 1.96 | 174.8 | 179 | 174.7 | 20686 |
| 1738790820 | 174.24 | 4.84 | 2.86 | 168.52 | 174.7 | 168.04 | 14521 |
| 1738704420 | 169.4 | -1.7 | -0.99 | 170.97999 | 171.22 | 168.02 | 8741 |
| 1738618020 | 171.1 | 1.06 | 0.62 | 168 | 172.9 | 167.3 | 15032 |
| 1738358820 | 170.04 | -2.28 | -1.32 | 172.98 | 175 | 169.66 | 7959 |
| 1738272420 | 172.32 | 5.32 | 3.19 | 167.88 | 172.32 | 166.68 | 9565 |
| 1738186020 | 167 | -3.28 | -1.93 | 170.97999 | 175 | 164.02 | 22094 |
| 1738099620 | 170.28 | 3.74 | 2.25 | 167.36 | 180.52 | 166.78 | 32520 |
| 1738013220 | 166.54 | -1.14 | -0.68 | 166.02 | 169.62 | 165.56 | 12498 |
| 1737754020 | 167.68 | -3.38 | -1.98 | 167.41999 | 171.92 | 166.44 | 31490 |
| 1737667620 | 171.06 | 3.24 | 1.93 | 168.19999 | 171.47999 | 166.63999 | 7936 |
| 1737581220 | 167.82 | -0.94 | -0.56 | 168.97999 | 169.69999 | 167 | 8274 |
| 1737494820 | 168.76 | 2.26 | 1.36 | 166.5 | 169.82 | 165.04 | 12113 |
| 1737408420 | 166.5 | -0.06 | -0.04 | 166.41999 | 167.54 | 165.47998 | 12712 |
| 1737149220 | 166.56 | 1.84 | 1.12 | 164.8 | 166.88 | 163.86 | 10791 |
| 1737062820 | 164.72 | 3.38 | 2.09 | 162.12 | 165.47998 | 161.54 | 6981 |
| 1736976420 | 161.34 | -0.94 | -0.58 | 162.52 | 164.04 | 161.34 | 9917 |
| 1736890020 | 162.28 | -4.72 | -2.83 | 166.34 | 167.54 | 160.1 | 19279 |
| 1736803620 | 167 | -0.9 | -0.54 | 168.47999 | 168.9 | 164.47998 | 13596 |
| 1736544420 | 167.9 | 0.9 | 0.54 | 166.6 | 169.47999 | 163.76 | 8456 |
| 1736458020 | 167 | 0 | 0.00 | 165 | 167 | 164.78 | 5313 |
| 1736371620 | 167 | 1 | 0.60 | 166.82 | 168.5 | 165 | 16961 |
| 1736285220 | 166 | 1.3 | 0.79 | 164.78 | 168.18 | 164.02 | 8486 |
| 1736198820 | 164.69999 | -0.04 | -0.02 | 166.52 | 167.91999 | 164.1 | 14263 |
| 1735939620 | 164.74 | -3.42 | -2.03 | 167.94 | 168.52 | 164.74 | 5505 |
| 1735853220 | 168.16 | 1.24 | 0.74 | 171.02 | 173.62 | 165.58 | 18811 |
| 1735594020 | 166.91999 | -6.58 | -3.79 | 172.26 | 172.26 | 164.4 | 36901 |
| 1735334820 | 173.5 | 2.58 | 1.51 | 172.52 | 173.88 | 172.14 | 10377 |
| 1734989220 | 170.91999 | 0.42 | 0.25 | 170.63999 | 173.12 | 167.8 | 13543 |
| 1734730020 | 170.5 | -0.46 | -0.27 | 171.5 | 174.48 | 167.22 | 36065 |
| 1734643620 | 170.96 | 4.74 | 2.85 | 166 | 172.98 | 164.6 | 19891 |
| 1734557220 | 166.22 | 0.8 | 0.48 | 165.19999 | 170.26 | 164.52 | 20723 |
| 1734470820 | 165.41999 | 0.18 | 0.11 | 165.47998 | 167.18 | 163.62 | 14112 |
| 1734384420 | 165.24 | 3.76 | 2.33 | 160 | 166.69999 | 158.3 | 20223 |
| 1734125220 | 161.47998 | 1.3 | 0.81 | 161 | 162.1 | 158.94 | 24582 |
| 1734038820 | 160.18 | 2.16 | 1.37 | 158.5 | 161.56 | 157.46 | 22171 |
| 1733952420 | 158.02 | 2.12 | 1.36 | 156.47998 | 161.22 | 156.04 | 33952 |
| 1733866020 | 155.9 | 6.46 | 4.32 | 148.96 | 158.4 | 148.56 | 37931 |
| 1733779620 | 149.44 | 3.62 | 2.48 | 145.62 | 153.04 | 145.16 | 25361 |
| 1733520420 | 145.82 | -2.3 | -1.55 | 148.02 | 149.86 | 145.26 | 14870 |
| 1733434020 | 148.12 | -2.18 | -1.45 | 150.74 | 151.41999 | 147.3 | 24015 |
| 1733347620 | 150.3 | 2.46 | 1.66 | 149 | 152.32 | 146.88 | 11803 |
| 1733261220 | 147.84 | -1.42 | -0.95 | 149.47998 | 150.13999 | 146.9 | 9527 |
| 1733174820 | 149.26 | 2.78 | 1.90 | 147.94 | 153.1 | 147.38 | 24370 |
| 1732915620 | 146.47998 | 0.66 | 0.45 | 144.5 | 149.12 | 144.02 | 12108 |
| 1732829220 | 145.82 | 1.56 | 1.08 | 144.97998 | 146.94 | 144.4 | 6184 |
| 1732742820 | 144.26 | -0.14 | -0.10 | 144.41999 | 144.76 | 142.52 | 6872 |
| 1732656420 | 144.4 | -1.4 | -0.96 | 145.34 | 145.88 | 142.72 | 8380 |
| 1732570020 | 145.8 | 2.6 | 1.82 | 143 | 145.8 | 141.08 | 19979 |
| 1732310820 | 143.19999 | 5.66 | 4.12 | 137.78 | 144.26 | 136.5 | 25563 |
| 1732224420 | 137.54 | -1.02 | -0.74 | 138.02 | 139.68 | 134.5 | 8033 |
| 1732138020 | 138.56 | 1 | 0.73 | 138.24 | 139.56 | 137.6 | 14550 |
| 1732051620 | 137.56 | 1.76 | 1.30 | 135.8 | 138 | 133.74 | 17263 |
| 1731965220 | 135.8 | 2.8 | 2.11 | 133.5 | 136.63999 | 130.88 | 11823 |
