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 | -3.13999 | -2.09137485623 | 150.13999 | 152.94 | 145.97999 | 1891 | 148.42706466 | DE |
| 4 | -17.16 | -10.4532163743 | 164.16 | 165.76 | 145.97999 | 1106 | 152.76338988 | DE |
| 12 | -19.34 | -11.6267885055 | 166.34 | 192.2 | 145.97999 | 1080 | 164.4084704 | DE |
| 26 | -28.46 | -16.220221133 | 175.46 | 192.2 | 145.97999 | 836 | 168.91870163 | DE |
| 52 | -28.85 | -16.4060278647 | 175.85 | 195.68 | 145.97999 | 901 | 174.25393794 | DE |
| 156 | -27.75 | -15.8798283262 | 174.75 | 256 | 145.97999 | 416 | 176.57368015 | DE |
| 260 | 22 | 17.6 | 125 | 256 | 119 | 318 | 176.14370513 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 147.69999 | -3.2 | -2.12 | 149.5 | 151.84 | 146.02 | 3776 |
| 1737408420 | 150.9 | 1.84 | 1.23 | 148.97998 | 150.9 | 148.02 | 1301 |
| 1737149220 | 149.06 | -0.76 | -0.51 | 150.63999 | 151.18 | 148.36 | 991 |
| 1737062820 | 149.82 | 2.22 | 1.50 | 147.52 | 150.47998 | 147.1 | 766 |
| 1736976420 | 147.6 | -3 | -1.99 | 150.13999 | 152.94 | 145.97998 | 2619 |
| 1736890020 | 150.6 | -3.84 | -2.49 | 154.26 | 154.82 | 150.46 | 1198 |
| 1736803620 | 154.44 | 0.54 | 0.35 | 153.38 | 156 | 153.38 | 961 |
| 1736544420 | 153.9 | -3.14 | -2.00 | 157.26 | 159.19999 | 152.68 | 1113 |
| 1736458020 | 157.04 | 0.32 | 0.20 | 158.19999 | 158.19999 | 156.56 | 636 |
| 1736371620 | 156.72 | -3.7 | -2.31 | 160.5 | 160.84 | 155.97998 | 714 |
| 1736285220 | 160.41999 | -0.16 | -0.10 | 160.69999 | 162.24 | 159.86 | 850 |
| 1736198820 | 160.58 | -4.3 | -2.61 | 165 | 165 | 159.78 | 836 |
| 1735939620 | 164.88 | 0.84 | 0.51 | 164.44 | 165.4 | 162.84 | 415 |
| 1735853220 | 164.04 | 0.36 | 0.22 | 164.76 | 165.76 | 163.41999 | 664 |
| 1735594020 | 163.68 | -0.5 | -0.30 | 165.19999 | 165.19999 | 163.5 | 248 |
| 1735334820 | 164.18 | 2.74 | 1.70 | 164.16 | 164.63999 | 162.52 | 604 |
| 1734989220 | 161.44 | -2.22 | -1.36 | 164.3 | 164.3 | 160.86 | 443 |
| 1734730020 | 163.66 | -0.24 | -0.15 | 163.56 | 164.76 | 161.58 | 1123 |
| 1734643620 | 163.9 | -3.24 | -1.94 | 166.91999 | 166.91999 | 163.04 | 578 |
| 1734557220 | 167.13999 | -1.96 | -1.16 | 169.12 | 169.97999 | 165 | 511 |
| 1734470820 | 169.1 | -0.5 | -0.29 | 168.62 | 172.58 | 168.62 | 474 |
| 1734384420 | 169.6 | -4.3 | -2.47 | 173.94 | 175.72 | 169.6 | 724 |
| 1734125220 | 173.9 | -2 | -1.14 | 174.96 | 175.74 | 173.5 | 299 |
| 1734038820 | 175.9 | 7.1 | 4.21 | 169.66 | 175.9 | 166.68 | 466 |
| 1733952420 | 168.8 | -8.98 | -5.05 | 177.52 | 179.18 | 166.41999 | 1610 |
| 1733866020 | 177.78 | -5.86 | -3.19 | 182.5 | 187.5 | 176 | 2871 |
| 1733779620 | 183.64 | 18.44 | 11.16 | 164.88 | 192.2 | 164.38 | 7250 |
| 1733520420 | 165.19999 | -1.04 | -0.63 | 165.36 | 167.22 | 164.76 | 92 |
| 1733434020 | 166.24 | -2.16 | -1.28 | 170.24 | 170.24 | 164.28 | 303 |
| 1733347620 | 168.4 | -1.98 | -1.16 | 171.82 | 174.8 | 166.41999 | 374 |
| 1733261220 | 170.38 | 0.4 | 0.24 | 169 | 172.42 | 167.46 | 592 |
| 1733174820 | 169.97999 | 2.46 | 1.47 | 167 | 169.97999 | 166.68 | 780 |
| 1732915620 | 167.52 | 2.22 | 1.34 | 164.97998 | 167.52 | 164.62 | 316 |
| 1732829220 | 165.3 | 0.44 | 0.27 | 164.72 | 165.9 | 164.52 | 221 |
| 1732742820 | 164.86 | -0.64 | -0.39 | 165.28 | 166.52 | 164.8 | 899 |
| 1732656420 | 165.5 | -1.8 | -1.08 | 167.02 | 167.02 | 164.9 | 221 |
| 1732570020 | 167.3 | 0.26 | 0.16 | 168.08 | 168.88 | 166.36 | 1030 |
| 1732310820 | 167.04 | 0.04 | 0.02 | 168 | 169.1 | 166.8 | 376 |
| 1732224420 | 167 | 1.62 | 0.98 | 164.12 | 167.46 | 164.12 | 362 |
| 1732138020 | 165.38 | 4.4 | 2.73 | 160.84 | 165.38 | 160.84 | 415 |
| 1732051620 | 160.97998 | 0.98 | 0.61 | 160.08 | 161.52 | 159 | 544 |
| 1731965220 | 160 | -2.3 | -1.42 | 160.41999 | 162.12 | 160 | 1008 |
| 1731705960 | 162.3 | -7.3 | -4.30 | 169.08 | 169.9 | 161.97998 | 727 |
| 1731619560 | 169.6 | -4.7 | -2.70 | 175.48 | 176.08 | 169.6 | 531 |
| 1731533160 | 174.3 | 3.82 | 2.24 | 169.94 | 174.3 | 169.28 | 899 |
| 1731446820 | 170.47999 | 3.28 | 1.96 | 167.22 | 170.47999 | 167.16 | 785 |
| 1731360420 | 167.19999 | 3.4 | 2.08 | 164.91999 | 170.1 | 163.66 | 1395 |
| 1731101220 | 163.8 | 3.74 | 2.34 | 159.8 | 163.88 | 158.8 | 4410 |
| 1731014760 | 160.06 | -5.14 | -3.11 | 166.6 | 166.6 | 154 | 4364 |
| 1730928360 | 165.19999 | 0.62 | 0.38 | 170.38 | 171.94 | 165.1 | 1254 |
| 1730841960 | 164.58 | -0.02 | -0.01 | 164.52 | 164.97998 | 163.82 | 461 |
| 1730755560 | 164.6 | -0.92 | -0.56 | 165.32 | 165.68 | 163.74 | 412 |
| 1730496360 | 165.52 | 1.88 | 1.15 | 163.02 | 165.52 | 163.02 | 386 |
| 1730409960 | 163.63999 | -0.16 | -0.10 | 162.88 | 165 | 162.22 | 967 |
| 1730323560 | 163.8 | -3.16 | -1.89 | 166.34 | 167.36 | 162.68 | 1262 |
| 1730237160 | 166.96 | -1.44 | -0.86 | 168.3 | 169.9 | 166.96 | 783 |
| 1730150760 | 168.4 | 0.42 | 0.25 | 169.36 | 170 | 167.63999 | 753 |
| 1729888020 | 167.97999 | -0.3 | -0.18 | 167.82 | 168.86 | 167.68 | 1408 |
| 1729801560 | 168.28 | -0.52 | -0.31 | 169.18 | 169.44 | 167.84 | 1178 |
| 1729715160 | 168.8 | -1.3 | -0.76 | 169.4 | 170.74 | 166.72 | 2214 |
| 1729628760 | 170.1 | -0.68 | -0.40 | 170.06 | 170.36 | 169.6 | 673 |
