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 | -5.15001 | -1.82107850071 | 282.8 | 284 | 277.6 | 4671 | 280.28347229 | DE |
| 4 | 7.69999 | 2.85237636599 | 269.95 | 285.05 | 268 | 6403 | 278.13149664 | DE |
| 12 | 14.69999 | 5.59041262597 | 262.95 | 293.1 | 259.64999 | 8136 | 276.23123487 | DE |
| 26 | 38.14999 | 15.9290146138 | 239.5 | 293.1 | 225.25 | 7666 | 258.60937784 | DE |
| 52 | 14.34999 | 5.45005317129 | 263.3 | 293.1 | 225.25 | 6937 | 258.3118623 | DE |
| 156 | 57.54999 | 26.1472012721 | 220.1 | 293.1 | 197.7 | 4002 | 252.91646067 | DE |
| 260 | 101.06999 | 57.2375070789 | 176.58 | 293.1 | 119.38 | 4010 | 221.83913222 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 277.89999 | -2.65 | -0.94 | 279.85 | 281.35 | 277.8 | 5477 |
| 1732915620 | 280.55 | -0.7 | -0.25 | 282.25 | 282.25 | 279.05 | 4963 |
| 1732829220 | 281.25 | 1.9 | 0.68 | 279.5 | 282.1 | 279.45 | 3131 |
| 1732742820 | 279.35 | -3.15 | -1.12 | 283.25 | 284 | 279.35 | 4121 |
| 1732656420 | 282.5 | 0.55 | 0.20 | 282.8 | 283.5 | 280.89999 | 5663 |
| 1732570020 | 281.95 | 3.4 | 1.22 | 278 | 282.35 | 276.7 | 7284 |
| 1732310820 | 278.55 | 3.55 | 1.29 | 275.95 | 279.14999 | 274.6 | 4792 |
| 1732224420 | 275 | -0.85 | -0.31 | 276.3 | 276.35 | 269.7 | 6720 |
| 1732138020 | 275.85 | 1.65 | 0.60 | 274.5 | 276.45 | 273.8 | 2350 |
| 1732051620 | 274.2 | -0.35 | -0.13 | 275.35 | 275.89999 | 272 | 5227 |
| 1731965220 | 274.55 | -3.5 | -1.26 | 277.85 | 279.35 | 274.55 | 5364 |
| 1731705960 | 278.05 | -5.4 | -1.91 | 282.2 | 284.14999 | 274.75 | 5640 |
| 1731619560 | 283.45 | 1.95 | 0.69 | 281.25 | 284.55 | 281.05 | 4992 |
| 1731533160 | 281.5 | 0.65 | 0.23 | 280.95 | 282.2 | 279.3 | 5596 |
| 1731446820 | 280.85 | -2.35 | -0.83 | 283.05 | 284.1 | 280.2 | 5488 |
| 1731360420 | 283.2 | 4.2 | 1.51 | 280.5 | 285.05 | 279.05 | 12895 |
| 1731101220 | 279 | 5.95 | 2.18 | 273.95 | 280.8 | 273.25 | 9369 |
| 1731014760 | 273.05 | -0.35 | -0.13 | 274.45 | 274.89999 | 272.05 | 8619 |
| 1730928360 | 273.39999 | 1.4 | 0.51 | 277 | 281.6 | 272.39999 | 15363 |
| 1730841960 | 272 | 2.95 | 1.10 | 269.95 | 272 | 268 | 5015 |
| 1730755560 | 269.05 | -3.75 | -1.37 | 272.5 | 272.5 | 267.7 | 5256 |
| 1730496360 | 272.8 | 3.75 | 1.39 | 268.45 | 273.39999 | 268.45 | 4802 |
| 1730409960 | 269.05 | 1.1 | 0.41 | 268.14999 | 270.8 | 267.75 | 5844 |
| 1730323560 | 267.95 | -4.05 | -1.49 | 271.85 | 272.75 | 267.14999 | 8273 |
| 1730237160 | 272 | -1.95 | -0.71 | 275 | 280.64999 | 264.5 | 21674 |
| 1730150760 | 273.95 | 3.25 | 1.20 | 272.64999 | 277.25 | 272.05 | 21795 |
| 1729888020 | 270.7 | -7.85 | -2.82 | 278.8 | 279.05 | 270.55 | 13140 |
| 1729801560 | 278.55 | 1.5 | 0.54 | 277.25 | 279.7 | 276.5 | 21941 |
| 1729715160 | 277.05 | -15.1 | -5.17 | 276 | 279.64999 | 270 | 119871 |
| 1729628760 | 292.14999 | 0.35 | 0.12 | 290.95 | 292.2 | 289.2 | 4836 |
| 1729542360 | 291.8 | 1.25 | 0.43 | 291.89999 | 293.1 | 290.7 | 7109 |
| 1729283160 | 290.55 | -0.2 | -0.07 | 290.45 | 291.89999 | 289.05 | 4634 |
| 1729196760 | 290.75 | 2.75 | 0.95 | 288.45 | 290.89999 | 287.55 | 5678 |
| 1729110360 | 288 | 0.05 | 0.02 | 286.95 | 288.95 | 284.6 | 4026 |
| 1729023960 | 287.95 | 3.45 | 1.21 | 284.89999 | 288.95 | 284.35 | 8033 |
| 1728937620 | 284.5 | 5.3 | 1.90 | 278.95 | 284.7 | 278.64999 | 7177 |
| 1728678360 | 279.2 | 1.35 | 0.49 | 278.14999 | 279.2 | 276.55 | 2131 |
| 1728591960 | 277.85 | -0.3 | -0.11 | 278.05 | 279.14999 | 276.45 | 4215 |
| 1728505560 | 278.14999 | 2.75 | 1.00 | 274.35 | 278.45 | 274.35 | 4366 |
| 1728419160 | 275.39999 | 1.15 | 0.42 | 274.2 | 276.1 | 273.3 | 3835 |
| 1728332760 | 274.25 | -2.55 | -0.92 | 276.64999 | 277.7 | 273.6 | 3908 |
| 1728073560 | 276.8 | 2.65 | 0.97 | 274.85 | 278.5 | 273.3 | 4520 |
| 1727987220 | 274.14999 | -0.85 | -0.31 | 275.45 | 275.64999 | 273 | 989 |
| 1727900820 | 275 | 0.75 | 0.27 | 273.64999 | 275 | 271.45 | 6571 |
| 1727814420 | 274.25 | 0.5 | 0.18 | 272.7 | 275.25 | 272.7 | 5635 |
| 1727728020 | 273.75 | 1.8 | 0.66 | 271.39999 | 273.75 | 270.55 | 4161 |
| 1727468760 | 271.95 | 0.35 | 0.13 | 272.8 | 274.85 | 271 | 3722 |
| 1727382360 | 271.6 | 1.75 | 0.65 | 269.75 | 272 | 268.89999 | 4869 |
| 1727295960 | 269.85 | 1.3 | 0.48 | 267.35 | 270.05 | 266.85 | 1926 |
| 1727209560 | 268.55 | -0.3 | -0.11 | 268.45 | 270.2 | 266.89999 | 7020 |
| 1727123160 | 268.85 | 2.75 | 1.03 | 266 | 269.55 | 265.7 | 4742 |
| 1726864020 | 266.1 | 2.7 | 1.03 | 262.75 | 266.7 | 261.64999 | 3605 |
| 1726777560 | 263.39999 | 0.9 | 0.34 | 263.55 | 264.64999 | 261.39999 | 2987 |
| 1726691220 | 262.5 | -1.7 | -0.64 | 264.05 | 264.95 | 260.14999 | 3119 |
| 1726604760 | 264.2 | -1.9 | -0.71 | 267 | 267.45 | 262.75 | 4641 |
| 1726518420 | 266.1 | -1.6 | -0.60 | 267.05 | 269.55 | 265.39999 | 4463 |
| 1726259160 | 267.7 | 3.65 | 1.38 | 263.55 | 267.7 | 263.5 | 1772 |
| 1726172760 | 264.05 | 0.7 | 0.27 | 263.5 | 264.39999 | 260.7 | 3053 |
| 1726086360 | 263.35 | -0.65 | -0.25 | 262.95 | 264.14999 | 259.64999 | 2988 |
| 1725999960 | 264 | 0.15 | 0.06 | 262.95 | 268.2 | 262.75 | 6801 |
| 1725913620 | 263.85 | 2.5 | 0.96 | 261.55 | 264.1 | 261.25 | 4418 |
| 1725654360 | 261.35 | 2.1 | 0.81 | 258.64999 | 263.39999 | 257.85 | 3879 |
| 1725567960 | 259.25 | 0.1 | 0.04 | 259.89999 | 260.8 | 257.75 | 3042 |
| 1725481560 | 259.14999 | 1.75 | 0.68 | 257.05 | 260.75 | 256.39999 | 3774 |
| 1725395160 | 257.39999 | -3.7 | -1.42 | 260.25 | 260.5 | 257 | 3547 |
