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 | 0.04 | 0.0616332819723 | 64.9 | 65.36 | 64.02 | 1883 | 64.5982811 | DE |
| 4 | -1.14 | -1.72518159806 | 66.08 | 67.099999 | 63.46 | 3619 | 64.76765129 | DE |
| 12 | -0.32 | -0.490346307079 | 65.26 | 67.9 | 63.46 | 4287 | 65.16028174 | DE |
| 26 | 5.54 | 9.3265993266 | 59.4 | 67.9 | 56.24 | 3912 | 62.66733844 | DE |
| 52 | 6.55 | 11.2176742593 | 58.39 | 67.9 | 56.24 | 4296 | 61.03038982 | DE |
| 156 | 11.55 | 21.6332646563 | 53.39 | 67.9 | 46.53 | 5229 | 55.48047863 | DE |
| 260 | -8.32 | -11.3568113568 | 73.26 | 75.12 | 46.18 | 8086 | 56.96293028 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 64.78 | 0.2 | 0.31 | 64.019999 | 65.36 | 64.019999 | 1991 |
| 1732915620 | 64.58 | -0.12 | -0.19 | 64.64 | 64.64 | 64.26 | 2083 |
| 1732829220 | 64.7 | 0.08 | 0.12 | 64.739999 | 64.9 | 64.5 | 1627 |
| 1732742820 | 64.62 | 0.34 | 0.53 | 64.239999 | 64.8 | 64.2 | 2036 |
| 1732656420 | 64.28 | -0.74 | -1.14 | 64.9 | 64.9 | 64.099999 | 1676 |
| 1732570020 | 65.019999 | -0.44 | -0.67 | 65.28 | 65.66 | 64.78 | 3581 |
| 1732310820 | 65.459998 | 0.88 | 1.36 | 64.66 | 65.72 | 64.44 | 4510 |
| 1732224420 | 64.58 | -0.82 | -1.25 | 65.5 | 65.5 | 64.2 | 2618 |
| 1732138020 | 65.4 | 0.66 | 1.02 | 65.12 | 65.4 | 64.819998 | 1570 |
| 1732051620 | 64.739999 | 0.06 | 0.09 | 65.12 | 65.18 | 64.34 | 3302 |
| 1731965220 | 64.68 | 0 | 0.00 | 65 | 65.12 | 64.62 | 2224 |
| 1731705960 | 64.68 | 0.44 | 0.68 | 64.44 | 65.54 | 64.44 | 5206 |
| 1731619560 | 64.239999 | 0 | 0.00 | 64.14 | 65.319998 | 64.04 | 7642 |
| 1731533160 | 64.239999 | -0.02 | -0.03 | 64 | 64.78 | 64 | 4487 |
| 1731446820 | 64.26 | -0.76 | -1.17 | 64.459998 | 65.18 | 63.46 | 10707 |
| 1731360420 | 65.019999 | -0.52 | -0.79 | 65.879999 | 66 | 64.86 | 1743 |
| 1731101220 | 65.54 | -0.6 | -0.91 | 65.98 | 65.98 | 65.42 | 1317 |
| 1731014760 | 66.14 | 1.3 | 2.00 | 65.18 | 66.14 | 64.98 | 3540 |
| 1730928360 | 64.84 | -1.64 | -2.47 | 66.78 | 67.099999 | 64.5 | 8954 |
| 1730841960 | 66.48 | 0.52 | 0.79 | 66.08 | 66.78 | 66.019999 | 1566 |
| 1730755560 | 65.959998 | 0.14 | 0.21 | 65.959998 | 66.379999 | 65.9 | 3737 |
| 1730496360 | 65.819998 | 0.62 | 0.95 | 65.3 | 66.28 | 65.3 | 1750 |
| 1730409960 | 65.2 | -0.98 | -1.48 | 65.68 | 65.819998 | 65.14 | 2287 |
| 1730323560 | 66.18 | -0.82 | -1.22 | 67.06 | 67.08 | 65.8 | 956 |
| 1730237160 | 67 | -0.38 | -0.56 | 67.459999 | 67.9 | 66.959998 | 2347 |
| 1730150760 | 67.38 | 1.64 | 2.49 | 65.72 | 67.599999 | 65.68 | 11095 |
| 1729888020 | 65.739999 | 0.14 | 0.21 | 65.64 | 65.86 | 65.26 | 1408 |
| 1729801560 | 65.599999 | 1.62 | 2.53 | 64.22 | 65.94 | 64.22 | 7396 |
| 1729715160 | 63.98 | -0.42 | -0.65 | 64.42 | 64.519999 | 63.98 | 3081 |
| 1729628760 | 64.4 | -0.52 | -0.80 | 64.819998 | 65.019999 | 63.9 | 3560 |
| 1729542360 | 64.92 | 0.02 | 0.03 | 64.56 | 64.98 | 64.379999 | 1828 |
| 1729283160 | 64.9 | -0.08 | -0.12 | 64.819998 | 65.019999 | 64.4 | 3221 |
| 1729196760 | 64.98 | -0.44 | -0.67 | 65.36 | 65.4 | 64.98 | 1442 |
| 1729110360 | 65.42 | 0.1 | 0.15 | 65.3 | 65.72 | 65.12 | 6357 |
| 1729023960 | 65.319998 | 0.18 | 0.28 | 65.16 | 65.879999 | 65.08 | 13189 |
| 1728937620 | 65.14 | 0.24 | 0.37 | 64.98 | 65.26 | 64.8 | 23075 |
| 1728678360 | 64.9 | 0.2 | 0.31 | 64.68 | 65 | 64.459998 | 1504 |
| 1728591960 | 64.7 | 0 | 0.00 | 64.66 | 64.84 | 64.599999 | 1710 |
| 1728505560 | 64.7 | 0.12 | 0.19 | 64.459998 | 64.94 | 64.379999 | 1806 |
| 1728419160 | 64.58 | -0.4 | -0.62 | 64.26 | 64.58 | 64.26 | 2210 |
| 1728332760 | 64.98 | 0.74 | 1.15 | 64.14 | 65.239999 | 63.84 | 4583 |
| 1728073560 | 64.239999 | -0.02 | -0.03 | 64.4 | 64.56 | 63.9 | 1497 |
| 1727987220 | 64.26 | -0.74 | -1.14 | 64.8 | 65.319998 | 64.26 | 1660 |
| 1727900820 | 65 | -0.24 | -0.37 | 65.099999 | 65.319998 | 64.5 | 3849 |
| 1727814420 | 65.239999 | -0.22 | -0.34 | 65.48 | 65.58 | 65.08 | 1397 |
| 1727728020 | 65.459998 | 0.16 | 0.25 | 65.5 | 65.7 | 65.18 | 6559 |
| 1727468760 | 65.3 | 0.22 | 0.34 | 65.04 | 65.68 | 64.86 | 4974 |
| 1727382360 | 65.08 | 0.08 | 0.12 | 65.5 | 65.68 | 64.019999 | 12784 |
| 1727295960 | 65 | -0.22 | -0.34 | 64.98 | 65.28 | 64.78 | 4322 |
| 1727209560 | 65.22 | 0.18 | 0.28 | 65.4 | 65.48 | 64.92 | 2768 |
| 1727123160 | 65.04 | 0.48 | 0.74 | 64.4 | 65.2 | 64.4 | 3048 |
| 1726864020 | 64.56 | 0.18 | 0.28 | 64.64 | 65 | 64.379999 | 4750 |
| 1726777560 | 64.379999 | -0.72 | -1.11 | 65.099999 | 65.18 | 64.319998 | 3939 |
| 1726691220 | 65.099999 | 0.72 | 1.12 | 64.459998 | 65.099999 | 64.239999 | 3031 |
| 1726604760 | 64.379999 | -0.94 | -1.44 | 65.519999 | 65.56 | 64.2 | 4040 |
| 1726518420 | 65.319998 | 0.4 | 0.62 | 64.819998 | 65.68 | 63.8 | 3786 |
| 1726259160 | 64.92 | -0.76 | -1.16 | 64.78 | 65.18 | 64.5 | 5158 |
| 1726172760 | 65.68 | 0.42 | 0.64 | 65.7 | 65.9 | 65.319998 | 5521 |
| 1726086360 | 65.26 | -0.74 | -1.12 | 65.84 | 66.12 | 65.26 | 3447 |
| 1725999960 | 66 | 0.58 | 0.89 | 65.26 | 66.3 | 65.239999 | 9794 |
| 1725913620 | 65.42 | 0.12 | 0.18 | 64.8 | 65.76 | 64.8 | 5690 |
| 1725654360 | 65.3 | 1.02 | 1.59 | 64.239999 | 65.519999 | 64.019999 | 5538 |
| 1725567960 | 64.28 | 0.04 | 0.06 | 64.12 | 65.12 | 64.08 | 8211 |
| 1725481560 | 64.239999 | 0.82 | 1.29 | 62.8 | 64.7 | 62.58 | 5984 |
| 1725395160 | 63.42 | 0.58 | 0.92 | 62.78 | 63.94 | 62.68 | 4201 |
