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 | 7.8 | 5.93426658551 | 131.44 | 141 | 130.86 | 804419 | 137.10916936 | DE |
| 4 | 17.5 | 14.3748973222 | 121.74 | 141 | 120.9 | 601709 | 131.15538093 | DE |
| 12 | 25.22 | 22.1189265041 | 114.02 | 141 | 91.09 | 674064 | 115.65874488 | DE |
| 26 | -700.56 | -83.4198618719 | 839.8 | 1154.2 | 82.01 | 725335 | 133.11362899 | DE |
| 52 | -312.46 | -69.1742306841 | 451.7 | 1154.2 | 82.01 | 416302 | 189.75077449 | DE |
| 156 | -127.06 | -47.7131055201 | 266.3 | 1154.2 | 82.01 | 169664 | 201.29038636 | DE |
| 260 | -50.96 | -26.792849632 | 190.2 | 1154.2 | 82.01 | 106704 | 205.86806967 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731446820 | 139.62 | 3.42 | 2.51 | 136.19999 | 141 | 135.04 | 660067 |
| 1731360420 | 136.19999 | -1.52 | -1.10 | 138.19999 | 139.69999 | 134.76 | 814909 |
| 1731101220 | 137.72 | -0.16 | -0.12 | 138.5 | 139.6 | 136.1 | 701436 |
| 1731014760 | 137.88 | 2.28 | 1.68 | 135.69999 | 137.88 | 134.5 | 631829 |
| 1730928360 | 135.6 | 7.7 | 6.02 | 131.44 | 136.47998 | 130.86 | 1213853 |
| 1730841960 | 127.9 | 2.84 | 2.27 | 125.22 | 128.5 | 124.92 | 275992 |
| 1730755560 | 125.06 | 0.06 | 0.05 | 128.5 | 128.74 | 124.32 | 467148 |
| 1730496360 | 125 | 2.52 | 2.06 | 123.44 | 126.42 | 123.04 | 370440 |
| 1730409960 | 122.48 | -5.68 | -4.43 | 126.02 | 127.32 | 121.52 | 757114 |
| 1730323560 | 128.16 | -2.24 | -1.72 | 130.34 | 130.5 | 126.36 | 349798 |
| 1730237160 | 130.4 | 0.32 | 0.25 | 129.97998 | 131.54 | 128.78 | 301981 |
| 1730150760 | 130.08 | -0.96 | -0.73 | 132.22 | 132.63999 | 129.56 | 390094 |
| 1729888020 | 131.04 | 1.36 | 1.05 | 129.34 | 133.16 | 129.22 | 435107 |
| 1729801560 | 129.68 | 0.22 | 0.17 | 130.62 | 131.8 | 128.24 | 334935 |
| 1729715160 | 129.46 | -3.54 | -2.66 | 132.69999 | 133.13999 | 127.68 | 650404 |
| 1729628760 | 133 | 0.34 | 0.26 | 132.97998 | 133.63999 | 131.13999 | 699465 |
| 1729542360 | 132.66 | 5.66 | 4.46 | 127.42 | 132.82 | 126.22 | 835878 |
| 1729283160 | 127 | 0.38 | 0.30 | 127.48 | 128.02 | 126.44 | 403859 |
| 1729196760 | 126.62 | 1.68 | 1.34 | 126.24 | 129.96 | 126 | 1151374 |
| 1729110360 | 124.94 | 4.34 | 3.60 | 121.74 | 125.88 | 120.9 | 588496 |
| 1729023960 | 120.6 | -6 | -4.74 | 126.04 | 126.98 | 118.02 | 1040542 |
| 1728937620 | 126.6 | 3.36 | 2.73 | 123.24 | 127.98 | 122.64 | 685224 |
| 1728678360 | 123.24 | 0 | 0.00 | 123.36 | 124 | 122.24 | 407132 |
| 1728591960 | 123.24 | 2.04 | 1.68 | 120.6 | 123.68 | 119.68 | 683783 |
| 1728505560 | 121.2 | 0.12 | 0.10 | 121.5 | 123.02 | 119.92 | 905287 |
| 1728419160 | 121.08 | 4.82 | 4.15 | 116.78 | 121.66 | 116.12 | 968540 |
| 1728332760 | 116.26 | 2.58 | 2.27 | 113.6 | 118.94 | 112.2 | 855297 |
| 1728073560 | 113.68 | 2.18 | 1.96 | 111.62 | 114.18 | 111.02 | 672984 |
| 1727987220 | 111.5 | 4.02 | 3.74 | 108.56 | 112.68 | 107.5 | 569485 |
| 1727900820 | 107.48 | 1.68 | 1.59 | 104.5 | 108.04 | 103.66 | 449417 |
| 1727814420 | 105.8 | -3.18 | -2.92 | 108.76 | 110.46 | 104.82 | 550908 |
| 1727728020 | 108.98 | 0.4 | 0.37 | 107.2 | 109.04 | 105.06 | 486126 |
| 1727468760 | 108.58 | -2.46 | -2.22 | 110.24 | 111.36 | 106.78 | 510158 |
| 1727382360 | 111.04 | 0.06 | 0.05 | 112.8 | 114.48 | 108.94 | 932802 |
| 1727295960 | 110.98 | 2.9 | 2.68 | 108.1 | 111.84 | 107.04 | 582994 |
| 1727209560 | 108.08 | 3.48 | 3.33 | 104.88 | 109.16 | 103.44 | 536900 |
| 1727123160 | 104.6 | 0.5 | 0.48 | 104.96 | 105.26 | 103.16 | 321098 |
| 1726864020 | 104.1 | -1.5 | -1.42 | 105.8 | 106.28 | 103.52 | 379578 |
| 1726777560 | 105.6 | 3.62 | 3.55 | 104.08 | 107.34 | 104 | 598733 |
| 1726691220 | 101.98 | -1.86 | -1.79 | 103.96 | 105.22 | 101.98 | 402993 |
| 1726604760 | 103.84 | -1.06 | -1.01 | 104.7 | 106.84 | 103.26 | 339653 |
| 1726518420 | 104.9 | -2.48 | -2.31 | 107.28 | 107.4 | 102.68 | 537131 |
| 1726259160 | 107.38 | -0.16 | -0.15 | 107.7 | 108.1 | 106.08 | 447470 |
| 1726172760 | 107.54 | 1.44 | 1.36 | 106.94 | 109.28 | 104.52 | 906937 |
| 1726086360 | 106.1 | 8.12 | 8.29 | 96.99 | 106.36 | 96.7 | 919455 |
| 1725999960 | 97.98 | 1.54 | 1.60 | 96.24 | 99.17 | 95.16 | 487032 |
| 1725913620 | 96.44 | 3.64 | 3.92 | 94 | 96.51 | 93.15 | 559148 |
| 1725654360 | 92.8 | -3.6 | -3.73 | 95.51 | 97.95 | 91.09 | 830684 |
| 1725567960 | 96.4 | 0.4 | 0.42 | 96.4 | 98.89 | 93.6 | 619076 |
| 1725481560 | 96 | -1.81 | -1.85 | 94.69 | 99.27 | 93.71 | 1565503 |
| 1725395160 | 97.81 | -9.97 | -9.25 | 107.38 | 108.06 | 97.23 | 1084382 |
| 1725308760 | 107.78 | -0.1 | -0.09 | 108 | 108.5 | 107.02 | 287297 |
| 1725049560 | 107.88 | 1.6 | 1.51 | 107.4 | 109.88 | 106.08 | 679133 |
| 1724963160 | 106.28 | -6.96 | -6.15 | 106.88 | 112.36 | 105.26 | 2382581 |
| 1724876760 | 113.24 | -1.5 | -1.31 | 115 | 116.04 | 110.24 | 972955 |
| 1724790420 | 114.74 | 1.4 | 1.24 | 113.48 | 115.58 | 111.1 | 607263 |
| 1724704020 | 113.34 | -2.14 | -1.85 | 116.88 | 117.6 | 111.32 | 887010 |
| 1724444820 | 115.48 | 4.08 | 3.66 | 112.74 | 116.02 | 112.2 | 706372 |
| 1724358420 | 111.4 | -3.74 | -3.25 | 115.46 | 117.5 | 110.8 | 630438 |
| 1724271960 | 115.14 | 0.76 | 0.66 | 114.02 | 116.28 | 113.26 | 420164 |
| 1724185560 | 114.38 | -2.74 | -2.34 | 117.16 | 117.38 | 113.32 | 682157 |
| 1724099220 | 117.12 | 4.08 | 3.61 | 113.46 | 117.12 | 111.16 | 728966 |
| 1723840020 | 113.04 | 1.14 | 1.02 | 112.42 | 113.72 | 109.6 | 1027660 |
| 1723753620 | 111.9 | 4.8 | 4.48 | 107.1 | 112.28 | 106.22 | 746625 |
| 1723667160 | 107.1 | 1.42 | 1.34 | 106.6 | 108.78 | 103.34 | 1096175 |
| 1723580760 | 105.68 | 5.98 | 6.00 | 100.5 | 105.68 | 100.22 | 905118 |
