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 | 8.05 | 3.30799260325 | 243.35 | 251.6 | 239 | 1072 | 243.10930796 | DE |
| 4 | 22.4 | 9.78165938865 | 229 | 251.6 | 219.2 | 1316 | 234.60968269 | DE |
| 12 | 24.65 | 10.8710033076 | 226.75 | 251.6 | 219.2 | 1123 | 231.09669631 | DE |
| 26 | 58.14 | 30.0838248991 | 193.26 | 251.6 | 179 | 1080 | 215.81916884 | DE |
| 52 | 102.6 | 68.9516129032 | 148.8 | 251.6 | 139 | 740 | 205.46435543 | DE |
| 156 | 128.4 | 104.390243902 | 123 | 251.6 | 123 | 665 | 199.5672262 | DE |
| 260 | 128.4 | 104.390243902 | 123 | 251.6 | 123 | 665 | 199.5672262 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 251.1 | 8.3 | 3.42 | 244.6 | 251.6 | 242.8 | 1018 |
| 1732138020 | 242.8 | 3.35 | 1.40 | 239.4 | 243.4 | 239.25 | 1116 |
| 1732051620 | 239.45 | -2.1 | -0.87 | 243.2 | 245 | 239 | 1402 |
| 1731965220 | 241.55 | -0.25 | -0.10 | 241.9 | 243.65 | 240.05 | 1078 |
| 1731705960 | 241.8 | -2.55 | -1.04 | 243.35 | 250.7 | 240.6 | 747 |
| 1731619560 | 244.35 | -3.6 | -1.45 | 248.35 | 251 | 242 | 651 |
| 1731533160 | 247.95 | 0.45 | 0.18 | 247.35 | 249.5 | 245.1 | 869 |
| 1731446820 | 247.5 | 3.1 | 1.27 | 245.05 | 248.5 | 244.05 | 574 |
| 1731360420 | 244.4 | -0.05 | -0.02 | 244.95 | 251 | 243.55 | 1377 |
| 1731101220 | 244.45 | 7.45 | 3.14 | 238.8 | 244.95 | 236 | 1473 |
| 1731014760 | 237 | -3.1 | -1.29 | 239.85 | 242.25 | 235.5 | 1383 |
| 1730928360 | 240.1 | 14 | 6.19 | 237.9 | 244.95 | 235 | 2520 |
| 1730841960 | 226.1 | 4.15 | 1.87 | 222.65 | 226.1 | 219.2 | 1184 |
| 1730755560 | 221.95 | -4 | -1.77 | 224.1 | 225.15 | 221.25 | 1759 |
| 1730496360 | 225.95 | 3.1 | 1.39 | 222.9 | 226.7 | 222.9 | 629 |
| 1730409960 | 222.85 | -0.7 | -0.31 | 223.85 | 225.9 | 221.05 | 531 |
| 1730323560 | 223.55 | -0.7 | -0.31 | 223.85 | 224.3 | 221.15 | 669 |
| 1730237160 | 224.25 | -2.2 | -0.97 | 226.65 | 226.85 | 224 | 630 |
| 1730150760 | 226.45 | 0.7 | 0.31 | 226.3 | 227.3 | 224.5 | 1926 |
| 1729888020 | 225.75 | -2.85 | -1.25 | 229 | 236 | 224.2 | 4779 |
| 1729801560 | 228.6 | -1.55 | -0.67 | 229.85 | 230.6 | 227.35 | 427 |
| 1729715160 | 230.15 | 1.1 | 0.48 | 230.25 | 230.8 | 228.4 | 312 |
| 1729628760 | 229.05 | -2.45 | -1.06 | 230.5 | 232.65 | 227.25 | 593 |
| 1729542360 | 231.5 | 0.4 | 0.17 | 231.95 | 232.75 | 231 | 501 |
| 1729283160 | 231.1 | -0.4 | -0.17 | 232.55 | 236.5 | 230.05 | 3844 |
| 1729196760 | 231.5 | -3.5 | -1.49 | 235.9 | 239 | 231.5 | 1147 |
| 1729110360 | 235 | 3.7 | 1.60 | 230.25 | 235.15 | 230 | 245 |
| 1729023960 | 231.3 | -1.5 | -0.64 | 230.75 | 234.5 | 229.95 | 1229 |
| 1728937620 | 232.8 | 1.85 | 0.80 | 233.55 | 234.25 | 229.65 | 1792 |
| 1728678360 | 230.95 | 0.35 | 0.15 | 228.85 | 231.8 | 228.5 | 637 |
| 1728591960 | 230.6 | 1.45 | 0.63 | 229.9 | 233.45 | 229.9 | 909 |
| 1728505560 | 229.15 | 1.9 | 0.84 | 226.95 | 230.85 | 226.05 | 1348 |
| 1728419160 | 227.25 | 3.2 | 1.43 | 222.6 | 227.75 | 222.5 | 390 |
| 1728332760 | 224.05 | -8.95 | -3.84 | 234 | 236 | 222 | 1914 |
| 1728073560 | 233 | 4.05 | 1.77 | 230.05 | 233 | 228.25 | 639 |
| 1727987220 | 228.95 | -1.1 | -0.48 | 228.95 | 231.05 | 226.95 | 395 |
| 1727900820 | 230.05 | 0.7 | 0.31 | 230.7 | 231.75 | 229.05 | 804 |
| 1727814420 | 229.35 | 3.75 | 1.66 | 228.65 | 232 | 227.7 | 797 |
| 1727728020 | 225.6 | 0.35 | 0.16 | 225.95 | 227.05 | 224.5 | 1438 |
| 1727468760 | 225.25 | -1.4 | -0.62 | 227.5 | 227.95 | 224.55 | 1619 |
| 1727382360 | 226.65 | -4.5 | -1.95 | 232.1 | 235.35 | 225.65 | 2673 |
| 1727295960 | 231.15 | 1.55 | 0.68 | 227.6 | 231.7 | 227.6 | 498 |
| 1727209560 | 229.6 | -2.9 | -1.25 | 232.85 | 234.5 | 228.35 | 918 |
| 1727123160 | 232.5 | 1.8 | 0.78 | 233.05 | 235.35 | 230.85 | 524 |
| 1726864020 | 230.7 | 1.9 | 0.83 | 227.55 | 233.1 | 225.5 | 1141 |
| 1726777560 | 228.8 | -3.75 | -1.61 | 233.55 | 233.8 | 227.35 | 1147 |
| 1726691220 | 232.55 | 1.45 | 0.63 | 230.2 | 232.9 | 229.25 | 258 |
| 1726604760 | 231.1 | -0.15 | -0.06 | 229.5 | 231.8 | 228.6 | 941 |
| 1726518420 | 231.25 | 0.35 | 0.15 | 228.6 | 233.4 | 227.15 | 1077 |
| 1726259160 | 230.9 | 5.15 | 2.28 | 225.85 | 236.05 | 225.8 | 1032 |
| 1726172760 | 225.75 | -0.3 | -0.13 | 227.7 | 228.5 | 224.5 | 998 |
| 1726086360 | 226.05 | -0.15 | -0.07 | 224.2 | 226.25 | 222.7 | 684 |
| 1725999960 | 226.2 | -1.8 | -0.79 | 228.1 | 230.95 | 226 | 982 |
| 1725913620 | 228 | 3.4 | 1.51 | 225.95 | 228.95 | 225.1 | 852 |
| 1725654360 | 224.6 | 0.15 | 0.07 | 223.45 | 226.55 | 223.1 | 383 |
| 1725567960 | 224.45 | -4.05 | -1.77 | 228.25 | 230.3 | 223.05 | 1945 |
| 1725481560 | 228.5 | -0.55 | -0.24 | 228.2 | 230.45 | 227 | 1661 |
| 1725395160 | 229.05 | 0.85 | 0.37 | 229.3 | 229.7 | 227 | 909 |
| 1725308760 | 228.2 | 0.2 | 0.09 | 225 | 229.85 | 225 | 672 |
| 1725049560 | 228 | 2.5 | 1.11 | 226.75 | 228 | 225.05 | 774 |
| 1724963160 | 225.5 | 3.2 | 1.44 | 222.7 | 228 | 222.7 | 1832 |
| 1724876760 | 222.3 | 4.25 | 1.95 | 219.95 | 224 | 219.95 | 852 |
| 1724790420 | 218.05 | 0.7 | 0.32 | 216.3 | 218.45 | 216.3 | 266 |
| 1724704020 | 217.35 | 2.15 | 1.00 | 216.95 | 219.65 | 215.05 | 1571 |
| 1724444820 | 215.2 | -1.25 | -0.58 | 216.85 | 219.55 | 214.05 | 906 |
| 1724358420 | 216.45 | 3.2 | 1.50 | 212.2 | 216.45 | 212.2 | 3734 |
