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 | -7.95 | -3.15476190476 | 252 | 253.7 | 242 | 8064 | 250.61052109 | DE |
| 4 | 27.8 | 12.8554913295 | 216.25 | 255.35 | 215.95 | 9645 | 248.21933196 | DE |
| 12 | 26.35 | 12.1038125861 | 217.7 | 255.35 | 209.05 | 7326 | 231.69759385 | DE |
| 26 | 68.95 | 39.3774985722 | 175.1 | 255.35 | 175 | 7099 | 214.32173944 | DE |
| 52 | 72.9 | 42.5942156004 | 171.15 | 255.35 | 150.34 | 6600 | 192.46423603 | DE |
| 156 | 134.5 | 122.77498859 | 109.55 | 255.35 | 108.4 | 5343 | 157.98094507 | DE |
| 260 | 112.05 | 84.8863636364 | 132 | 255.35 | 84.42 | 5712 | 136.04384968 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605220 | 244.75 | 0.7 | 0.29 | 245.8 | 247.95 | 242 | 5880 |
| 1740518820 | 244.05 | -7.25 | -2.88 | 249.85 | 250.8 | 244.05 | 5497 |
| 1740432420 | 251.3 | 1.2 | 0.48 | 249.05 | 251.95 | 248.25 | 7366 |
| 1740173220 | 250.1 | -2.25 | -0.89 | 252.55 | 253.7 | 249.8 | 10227 |
| 1740086820 | 252.35 | -0.65 | -0.26 | 252.1 | 252.7 | 250.85 | 7635 |
| 1740000420 | 253 | 1 | 0.40 | 252 | 253 | 249.6 | 9594 |
| 1739914020 | 252 | 5.9 | 2.40 | 248.2 | 252.85 | 247.6 | 5130 |
| 1739827620 | 246.1 | -2.9 | -1.16 | 248.9 | 249.45 | 245.8 | 4394 |
| 1739568420 | 249 | 1.5 | 0.61 | 247.35 | 249.25 | 245.05 | 9317 |
| 1739482020 | 247.5 | 1.9 | 0.77 | 245.25 | 247.55 | 244.25 | 4256 |
| 1739395620 | 245.6 | -0.5 | -0.20 | 245.95 | 246.9 | 243.6 | 3834 |
| 1739309220 | 246.1 | 4.8 | 1.99 | 241.8 | 248.1 | 240.15 | 5674 |
| 1739222820 | 241.3 | -3.05 | -1.25 | 243.05 | 244.75 | 239.5 | 9133 |
| 1738963620 | 244.35 | 0.5 | 0.21 | 244.5 | 247.25 | 242.05 | 7164 |
| 1738877220 | 243.85 | -9.35 | -3.69 | 253.8 | 255.35 | 243.65 | 8976 |
| 1738790820 | 253.2 | -0.75 | -0.30 | 253.95 | 254.35 | 250.7 | 15100 |
| 1738704420 | 253.95 | 0.4 | 0.16 | 252.25 | 255 | 249.25 | 7649 |
| 1738618020 | 253.55 | 7.5 | 3.05 | 243.7 | 254.45 | 241 | 18518 |
| 1738358820 | 246.05 | -2 | -0.81 | 248.05 | 248.95 | 242.75 | 10148 |
| 1738272420 | 248.05 | 28 | 12.72 | 237.15 | 250.5 | 235.65 | 38034 |
| 1738186020 | 220.05 | 4.2 | 1.95 | 216.25 | 220.05 | 215.95 | 5247 |
| 1738099620 | 215.85 | 3.45 | 1.62 | 213.5 | 216.1 | 212.75 | 4781 |
| 1738013220 | 212.4 | -0.9 | -0.42 | 212.8 | 213.65 | 209.35 | 8340 |
| 1737754020 | 213.3 | -2.05 | -0.95 | 215.95 | 216.1 | 213.3 | 8944 |
| 1737667620 | 215.35 | 1.35 | 0.63 | 214.65 | 216.95 | 213.8 | 4346 |
| 1737581220 | 214 | -1.25 | -0.58 | 215.8 | 215.85 | 209.7 | 6560 |
| 1737494820 | 215.25 | -0.7 | -0.32 | 215.05 | 218.65 | 213.6 | 4484 |
| 1737408420 | 215.95 | -2.8 | -1.28 | 218.15 | 218.95 | 214.05 | 6472 |
| 1737149220 | 218.75 | 2.8 | 1.30 | 216.35 | 219.15 | 216.25 | 3875 |
| 1737062820 | 215.95 | 2.05 | 0.96 | 214.25 | 215.95 | 211.6 | 5195 |
| 1736976420 | 213.9 | 3.3 | 1.57 | 211.35 | 214.8 | 211.2 | 6074 |
| 1736890020 | 210.6 | -2 | -0.94 | 212.65 | 213.35 | 209.05 | 4070 |
| 1736803620 | 212.6 | -1.15 | -0.54 | 214.25 | 214.95 | 210.25 | 5327 |
| 1736544420 | 213.75 | -4.75 | -2.17 | 218.8 | 218.8 | 211.75 | 4713 |
| 1736458020 | 218.5 | 2.2 | 1.02 | 216.7 | 219.95 | 215.5 | 3225 |
| 1736371620 | 216.3 | -0.2 | -0.09 | 216.5 | 218.25 | 214.55 | 5907 |
| 1736285220 | 216.5 | 2.4 | 1.12 | 214.3 | 218.55 | 213.65 | 4282 |
| 1736198820 | 214.1 | -1.35 | -0.63 | 216.15 | 216.35 | 212.95 | 6012 |
| 1735939620 | 215.45 | 1.5 | 0.70 | 214.5 | 217.3 | 213.5 | 4766 |
| 1735853220 | 213.95 | 1.5 | 0.71 | 212.95 | 215.95 | 212.2 | 5706 |
| 1735594020 | 212.45 | -1.15 | -0.54 | 213.5 | 214.5 | 212.1 | 2661 |
| 1735334820 | 213.6 | 0.3 | 0.14 | 215.7 | 215.95 | 212.2 | 3916 |
| 1734989220 | 213.3 | -0.85 | -0.40 | 214.25 | 215.95 | 212.65 | 5840 |
| 1734730020 | 214.15 | -2.3 | -1.06 | 215.6 | 218 | 212.5 | 11243 |
| 1734643620 | 216.45 | 3.95 | 1.86 | 212 | 217.5 | 211.8 | 6459 |
| 1734557220 | 212.5 | -5.95 | -2.72 | 218.3 | 219.8 | 212.5 | 5435 |
| 1734470820 | 218.45 | 0.1 | 0.05 | 218.15 | 219.15 | 216.65 | 4733 |
| 1734384420 | 218.35 | -1.6 | -0.73 | 219.85 | 221.2 | 215.9 | 10665 |
| 1734125220 | 219.95 | -2.55 | -1.15 | 221.8 | 222.8 | 219.7 | 10617 |
| 1734038820 | 222.5 | 3.3 | 1.51 | 218.4 | 223 | 218.05 | 4557 |
| 1733952420 | 219.2 | -1.2 | -0.54 | 220.2 | 221.8 | 218.4 | 5732 |
| 1733866020 | 220.4 | 2.65 | 1.22 | 217.95 | 222.85 | 216.25 | 5460 |
| 1733779620 | 217.75 | -7.6 | -3.37 | 225.35 | 226.35 | 217.75 | 6449 |
| 1733520420 | 225.35 | 3.35 | 1.51 | 221.7 | 225.8 | 220.8 | 5945 |
| 1733434020 | 222 | -0.2 | -0.09 | 221.8 | 223.65 | 220.6 | 7004 |
| 1733347620 | 222.2 | 4.7 | 2.16 | 217.7 | 222.2 | 216 | 10238 |
| 1733261220 | 217.5 | 0.85 | 0.39 | 216.9 | 217.5 | 215.25 | 4036 |
| 1733174820 | 216.65 | 1.05 | 0.49 | 215.2 | 217.95 | 215.2 | 5415 |
| 1732915620 | 215.6 | 0.85 | 0.40 | 214.65 | 217.9 | 214.5 | 4242 |
| 1732829220 | 214.75 | 0.05 | 0.02 | 215.05 | 216.7 | 213.6 | 3603 |
| 1732742820 | 214.7 | -3.75 | -1.72 | 217.5 | 218.45 | 212.25 | 7543 |
