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 | 5.95 | 1.31797541256 | 451.45 | 466.45 | 450.2 | 22913 | 458.21041514 | DE |
| 4 | 41.8 | 10.0577478345 | 415.6 | 466.45 | 402.05 | 25173 | 440.40071437 | DE |
| 12 | 38.5 | 9.19073764622 | 418.9 | 466.45 | 402.05 | 20240 | 426.13982001 | DE |
| 26 | 85.95 | 23.1390496702 | 371.45 | 466.45 | 355 | 18135 | 410.9616018 | DE |
| 52 | 130.2 | 39.7921760391 | 327.2 | 466.45 | 320 | 16816 | 389.51953401 | DE |
| 156 | 204.45 | 80.8262502471 | 252.95 | 466.45 | 242.7 | 12663 | 337.8520431 | DE |
| 260 | 257.68 | 129.02062888 | 199.72 | 466.45 | 148.24 | 11490 | 288.95633578 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 458 | -4.45 | -0.96 | 461.2 | 462.45 | 457 | 20917 |
| 1732829220 | 462.45 | 5 | 1.09 | 460.5 | 462.95 | 459.95 | 25607 |
| 1732742820 | 457.45 | -0.15 | -0.03 | 457.4 | 466.45 | 454.9 | 18764 |
| 1732656420 | 457.6 | 1.75 | 0.38 | 456 | 457.9 | 450.5 | 15372 |
| 1732570020 | 455.85 | -1.7 | -0.37 | 457.95 | 458.95 | 454.35 | 28651 |
| 1732310820 | 457.55 | 6.75 | 1.50 | 451.45 | 459.35 | 450.2 | 26170 |
| 1732224420 | 450.8 | 5.6 | 1.26 | 445.1 | 453.1 | 444.05 | 27369 |
| 1732138020 | 445.2 | 2.35 | 0.53 | 444.45 | 446.9 | 443 | 13681 |
| 1732051620 | 442.85 | -2.75 | -0.62 | 446 | 448.1 | 439.6 | 18077 |
| 1731965220 | 445.6 | -2.05 | -0.46 | 446.7 | 447.6 | 443.65 | 16135 |
| 1731705960 | 447.65 | 2.65 | 0.60 | 443.3 | 447.8 | 440.05 | 22207 |
| 1731619560 | 445 | 1.6 | 0.36 | 443.95 | 447.15 | 441.45 | 26653 |
| 1731533160 | 443.4 | 3.85 | 0.88 | 438.65 | 443.7 | 437.65 | 32567 |
| 1731446820 | 439.55 | 0.7 | 0.16 | 439.4 | 441.45 | 438.15 | 20435 |
| 1731360420 | 438.85 | 5.9 | 1.36 | 433.7 | 441.95 | 433.7 | 25542 |
| 1731101220 | 432.95 | 5.8 | 1.36 | 427.8 | 435 | 427.05 | 21217 |
| 1731014760 | 427.15 | -9 | -2.06 | 436.5 | 437.45 | 425.75 | 31484 |
| 1730928360 | 436.15 | 28.05 | 6.87 | 420.9 | 436.95 | 419 | 69915 |
| 1730841960 | 408.1 | 1.7 | 0.42 | 407.85 | 408.1 | 404.35 | 14348 |
| 1730755560 | 406.4 | -10.55 | -2.53 | 416.9 | 416.95 | 402.05 | 33370 |
| 1730496360 | 416.95 | 1.65 | 0.40 | 415.6 | 419.3 | 415 | 15886 |
| 1730409960 | 415.3 | -4.6 | -1.10 | 418.7 | 420.6 | 413.15 | 25348 |
| 1730323560 | 419.9 | 0.55 | 0.13 | 420.95 | 421.7 | 417.25 | 12337 |
| 1730237160 | 419.35 | -5.85 | -1.38 | 424.75 | 425.5 | 419.35 | 10999 |
| 1730150760 | 425.2 | 4.7 | 1.12 | 422.8 | 425.2 | 420.15 | 20012 |
| 1729888020 | 420.5 | -3.1 | -0.73 | 423.4 | 424.6 | 419.45 | 13048 |
| 1729801560 | 423.6 | -3.6 | -0.84 | 426.5 | 428.55 | 420 | 20033 |
| 1729715160 | 427.2 | -0.7 | -0.16 | 426.45 | 429.3 | 425.8 | 13747 |
| 1729628760 | 427.9 | -1.1 | -0.26 | 429 | 429.95 | 423.25 | 18072 |
| 1729542360 | 429 | 1.2 | 0.28 | 428.5 | 429.5 | 426.55 | 15200 |
| 1729283160 | 427.8 | -2.5 | -0.58 | 430.05 | 430.8 | 426.45 | 11604 |
| 1729196760 | 430.3 | 1.55 | 0.36 | 429.15 | 432.1 | 428.25 | 18197 |
| 1729110360 | 428.75 | 4.4 | 1.04 | 425.35 | 429.1 | 424.6 | 17441 |
| 1729023960 | 424.35 | 2.1 | 0.50 | 423.2 | 427.8 | 421.85 | 19220 |
| 1728937620 | 422.25 | 0.8 | 0.19 | 422.2 | 424.05 | 419.65 | 24520 |
| 1728678360 | 421.45 | 5.05 | 1.21 | 416.55 | 423.4 | 414.95 | 16529 |
| 1728591960 | 416.4 | -1 | -0.24 | 417 | 418.85 | 414.8 | 17121 |
| 1728505560 | 417.4 | 3.4 | 0.82 | 413.65 | 418.55 | 413.05 | 19219 |
| 1728419160 | 414 | 0.5 | 0.12 | 413.5 | 416 | 412.05 | 15222 |
| 1728332760 | 413.5 | -7.7 | -1.83 | 422.6 | 424 | 412.15 | 22924 |
| 1728073560 | 421.2 | 11.55 | 2.82 | 411.15 | 421.2 | 410.25 | 14121 |
| 1727987220 | 409.65 | -2.35 | -0.57 | 413.9 | 414.05 | 409.05 | 8349 |
| 1727900820 | 412 | -1.55 | -0.37 | 412.25 | 413.8 | 411.05 | 12773 |
| 1727814420 | 413.55 | 0.85 | 0.21 | 412.95 | 416.4 | 410.6 | 13534 |
| 1727728020 | 412.7 | 3.1 | 0.76 | 409.3 | 413.4 | 407 | 23846 |
| 1727468760 | 409.6 | 2.3 | 0.56 | 407.85 | 410.85 | 406.2 | 12712 |
| 1727382360 | 407.3 | 1 | 0.25 | 407.15 | 408.75 | 405.05 | 15341 |
| 1727295960 | 406.3 | -0.6 | -0.15 | 406 | 407.85 | 403.45 | 11343 |
| 1727209560 | 406.9 | -3 | -0.73 | 409.75 | 410.55 | 405.35 | 11780 |
| 1727123160 | 409.9 | 1.85 | 0.45 | 409.3 | 412 | 408.1 | 18728 |
| 1726864020 | 408.05 | -3.45 | -0.84 | 412.4 | 412.95 | 406.55 | 16236 |
| 1726777560 | 411.5 | -0.15 | -0.04 | 413.25 | 415.4 | 410.25 | 19202 |
| 1726691220 | 411.65 | 1.85 | 0.45 | 411.9 | 412.65 | 408.25 | 17010 |
| 1726604760 | 409.8 | 3.95 | 0.97 | 406.45 | 414.35 | 405.3 | 20901 |
| 1726518420 | 405.85 | 1.75 | 0.43 | 406 | 406.75 | 402.55 | 22381 |
| 1726259160 | 404.1 | -2.95 | -0.72 | 408 | 408.45 | 403.45 | 25067 |
| 1726172760 | 407.05 | -5.1 | -1.24 | 412.25 | 414 | 406.5 | 26829 |
| 1726086360 | 412.15 | -5.25 | -1.26 | 414.3 | 416.7 | 404.8 | 25097 |
| 1725999960 | 417.4 | 0.8 | 0.19 | 418.15 | 420.9 | 414.05 | 16771 |
| 1725913620 | 416.6 | 2 | 0.48 | 416.5 | 422.4 | 416 | 22398 |
| 1725654360 | 414.6 | -5.1 | -1.22 | 418.9 | 422.8 | 413.3 | 25720 |
| 1725567960 | 419.7 | -12.65 | -2.93 | 432.6 | 434.6 | 417.05 | 31556 |
| 1725481560 | 432.35 | 0 | 0.00 | 431.5 | 438.2 | 428.55 | 19067 |
| 1725395160 | 432.35 | -0.45 | -0.10 | 432.05 | 436.95 | 429.2 | 23792 |
| 1725308760 | 432.8 | 1.35 | 0.31 | 432.6 | 433.6 | 427.4 | 28335 |
| 1725049560 | 431.45 | 8.15 | 1.93 | 424.95 | 431.45 | 423.05 | 20711 |
