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 | 4.5 | 2.65486725664 | 169.5 | 174.5 | 165.5 | 2283 | 168.62239355 | DE |
| 4 | 7.5 | 4.5045045045 | 166.5 | 176 | 156.5 | 3080 | 166.34498685 | DE |
| 12 | 16.5 | 10.4761904762 | 157.5 | 181.5 | 144.5 | 3233 | 166.20328101 | DE |
| 26 | 26 | 17.5675675676 | 148 | 181.5 | 131 | 3729 | 157.31675546 | DE |
| 52 | 64.5 | 58.904109589 | 109.5 | 181.5 | 107.5 | 5601 | 144.48904272 | DE |
| 156 | 85.86 | 97.4132062628 | 88.14 | 181.5 | 58.5 | 3631 | 116.08133977 | DE |
| 260 | 89.85 | 106.773618538 | 84.15 | 181.5 | 58.5 | 3699 | 113.3289465 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 174 | 3 | 1.75 | 171 | 174.5 | 170.5 | 2531 |
| 1732224420 | 171 | 2.5 | 1.48 | 169 | 172.5 | 168 | 2910 |
| 1732138020 | 168.5 | 1 | 0.60 | 167.5 | 169 | 167.5 | 1687 |
| 1732051620 | 167.5 | 0 | 0.00 | 168 | 168.5 | 165.5 | 2720 |
| 1731965220 | 167.5 | -0.5 | -0.30 | 168.5 | 169 | 165.5 | 2219 |
| 1731705960 | 168 | -1.5 | -0.88 | 169.5 | 169.5 | 167 | 1878 |
| 1731619560 | 169.5 | -4 | -2.31 | 174 | 175 | 168 | 3524 |
| 1731533160 | 173.5 | 1 | 0.58 | 171.5 | 176 | 171.5 | 4082 |
| 1731446820 | 172.5 | -1.5 | -0.86 | 173.5 | 174 | 170.5 | 1049 |
| 1731360420 | 174 | 1.5 | 0.87 | 173.5 | 176 | 172 | 4546 |
| 1731101220 | 172.5 | 7.5 | 4.55 | 166.5 | 174 | 164.5 | 4378 |
| 1731014760 | 165 | -4.5 | -2.65 | 169.5 | 169.5 | 163.5 | 1449 |
| 1730928360 | 169.5 | 10 | 6.27 | 165.5 | 169.5 | 164.5 | 5145 |
| 1730841960 | 159.5 | 1.5 | 0.95 | 157.5 | 159.5 | 157.5 | 3279 |
| 1730755560 | 158 | -0.5 | -0.32 | 158 | 160 | 157 | 1664 |
| 1730496360 | 158.5 | 0.5 | 0.32 | 158.5 | 161.5 | 157.5 | 1856 |
| 1730409960 | 158 | -3 | -1.86 | 160 | 161.5 | 156.5 | 4034 |
| 1730323560 | 161 | 1 | 0.63 | 161.5 | 162.5 | 160 | 4074 |
| 1730237160 | 160 | -1 | -0.62 | 162 | 162.5 | 160 | 3610 |
| 1730150760 | 161 | -5 | -3.01 | 166 | 167 | 161 | 3397 |
| 1729888020 | 166 | 0 | 0.00 | 166.5 | 167 | 165 | 4097 |
| 1729801560 | 166 | -3 | -1.78 | 168.5 | 169.5 | 166 | 2900 |
| 1729715160 | 169 | 4.5 | 2.74 | 165.5 | 172 | 163 | 5314 |
| 1729628760 | 164.5 | -15 | -8.36 | 180 | 181.5 | 162.5 | 12482 |
| 1729542360 | 179.5 | 2 | 1.13 | 178 | 179.5 | 177 | 3002 |
| 1729283160 | 177.5 | -0.5 | -0.28 | 178 | 178.5 | 176 | 2190 |
| 1729196760 | 178 | 1 | 0.56 | 177.5 | 179.5 | 176 | 3565 |
| 1729110360 | 177 | 1 | 0.57 | 175.5 | 177 | 173.5 | 2982 |
| 1729023960 | 176 | -1 | -0.56 | 177.5 | 178.5 | 173.5 | 6223 |
| 1728937620 | 177 | 2 | 1.14 | 174.5 | 177.5 | 174 | 1946 |
| 1728678360 | 175 | 3 | 1.74 | 171.5 | 175 | 170.5 | 1699 |
| 1728591960 | 172 | -1.5 | -0.86 | 172.5 | 173.5 | 171 | 7234 |
| 1728505560 | 173.5 | 1.5 | 0.87 | 171 | 173.5 | 170 | 2783 |
| 1728419160 | 172 | 2.5 | 1.47 | 168 | 172 | 168 | 2060 |
| 1728332760 | 169.5 | -0.5 | -0.29 | 170 | 170.5 | 168.5 | 2307 |
| 1728073560 | 170 | 3 | 1.80 | 166 | 170.5 | 166 | 1974 |
| 1727987220 | 167 | -3 | -1.76 | 167.5 | 169.5 | 167 | 1269 |
| 1727900820 | 170 | 0.5 | 0.29 | 167 | 170 | 166.5 | 2493 |
| 1727814420 | 169.5 | 1.5 | 0.89 | 169.5 | 170.5 | 166.5 | 1696 |
| 1727728020 | 168 | 1.5 | 0.90 | 165.5 | 168 | 164.5 | 1944 |
| 1727468760 | 166.5 | 1.5 | 0.91 | 166 | 166.5 | 164 | 2700 |
| 1727382360 | 165 | -5.5 | -3.23 | 170 | 171 | 165 | 2774 |
| 1727295960 | 170.5 | 1.5 | 0.89 | 169.5 | 170.5 | 168 | 2082 |
| 1727209560 | 169 | -0.5 | -0.29 | 169.5 | 170 | 168 | 2538 |
| 1727123160 | 169.5 | 1.5 | 0.89 | 168 | 170.5 | 167.5 | 3703 |
| 1726864020 | 168 | 1.5 | 0.90 | 166.5 | 168 | 165 | 3187 |
| 1726777560 | 166.5 | 1 | 0.60 | 166.5 | 168.5 | 165 | 3963 |
| 1726691220 | 165.5 | 2.5 | 1.53 | 163 | 166.5 | 161 | 4876 |
| 1726604760 | 163 | 0 | 0.00 | 162.5 | 164 | 162 | 3484 |
| 1726518420 | 163 | 3 | 1.88 | 160 | 163 | 158.5 | 10305 |
| 1726259160 | 160 | 6.5 | 4.23 | 153.5 | 162 | 152 | 7583 |
| 1726172760 | 153.5 | 2.5 | 1.66 | 150.5 | 154.5 | 150.5 | 1702 |
| 1726086360 | 151 | 0 | 0.00 | 150.5 | 151 | 147.5 | 1113 |
| 1725999960 | 151 | 1 | 0.67 | 150.5 | 151.5 | 149 | 3165 |
| 1725913620 | 150 | 4.5 | 3.09 | 145 | 150.5 | 145 | 1519 |
| 1725654360 | 145.5 | -2 | -1.36 | 148 | 150 | 144.5 | 2212 |
| 1725567960 | 147.5 | -1.5 | -1.01 | 149.5 | 150.5 | 146.5 | 1194 |
| 1725481560 | 149 | 0.5 | 0.34 | 147.5 | 150 | 147.5 | 1003 |
| 1725395160 | 148.5 | -8.5 | -5.41 | 157 | 158 | 148.5 | 2852 |
| 1725308760 | 157 | -1 | -0.63 | 157.5 | 158 | 157 | 1322 |
| 1725049560 | 158 | 1.5 | 0.96 | 157.5 | 158 | 156 | 3057 |
| 1724963160 | 156.5 | 1 | 0.64 | 155 | 159 | 154 | 6114 |
| 1724876760 | 155.5 | 2.5 | 1.63 | 153 | 156 | 152.5 | 1901 |
| 1724790420 | 153 | 0 | 0.00 | 153 | 154 | 152 | 5303 |
| 1724704020 | 153 | 0 | 0.00 | 152.5 | 154 | 152 | 814 |
| 1724444820 | 153 | 1 | 0.66 | 152.5 | 154 | 151.5 | 1358 |
