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 | -31.75 | -8.71773750686 | 364.2 | 370.5 | 323.35 | 26 | 346.51084767 | DE |
| 4 | -63.85 | -16.1115316679 | 396.3 | 418.85 | 323.35 | 37 | 383.85686986 | DE |
| 12 | -26.65 | -7.42133110554 | 359.1 | 437.1 | 323.35 | 40 | 393.6219274 | DE |
| 26 | 77.3 | 30.29590437 | 255.15 | 437.1 | 224.1 | 42 | 346.64061518 | DE |
| 52 | 99.5 | 42.7130285469 | 232.95 | 437.1 | 198.94 | 49 | 290.34093533 | DE |
| 156 | -19.95 | -5.66118047673 | 352.4 | 437.1 | 198 | 37 | 274.67897733 | DE |
| 260 | -57.55 | -14.7564102564 | 390 | 639.6 | 198 | 31 | 304.07616624 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432420 | 328.7 | 1.8 | 0.55 | 323.35 | 328.7 | 323.35 | 4 |
| 1740173220 | 326.89999 | -36.95 | -10.16 | 347.05 | 349.35 | 326.89999 | 65 |
| 1740086820 | 363.85 | -5.65 | -1.53 | 363.85 | 363.85 | 363.85 | 1 |
| 1740000420 | 369.5 | 1.85 | 0.50 | 370.5 | 370.5 | 369.5 | 44 |
| 1739914020 | 367.65 | 3.55 | 0.98 | 364.2 | 367.65 | 364.2 | 15 |
| 1739827620 | 364.1 | 0.95 | 0.26 | 366.75 | 366.75 | 364.1 | 3 |
| 1739568420 | 363.15 | -3.35 | -0.91 | 364.4 | 364.9 | 363.15 | 25 |
| 1739482020 | 366.5 | 8.4 | 2.35 | 357.55 | 366.5 | 357.55 | 44 |
| 1739395620 | 358.1 | -7.45 | -2.04 | 368.2 | 368.2 | 354.8 | 46 |
| 1739309220 | 365.55 | -24.05 | -6.17 | 390.65 | 390.75 | 365.55 | 81 |
| 1739222820 | 389.6 | -11.8 | -2.94 | 383.85 | 389.6 | 383.8 | 31 |
| 1738963620 | 401.4 | 5.5 | 1.39 | 401.4 | 401.4 | 401.4 | 1 |
| 1738877220 | 395.9 | -1.2 | -0.30 | 399.8 | 399.8 | 395.9 | 11 |
| 1738790820 | 397.1 | 6.75 | 1.73 | 387.15 | 397.1 | 387.15 | 16 |
| 1738704420 | 390.35 | -2.15 | -0.55 | 379.85 | 390.35 | 379.85 | 64 |
| 1738618020 | 392.5 | -25.55 | -6.11 | 400 | 400 | 392.5 | 38 |
| 1738358820 | 418.05 | 2.8 | 0.67 | 417.65 | 418.85 | 417.65 | 43 |
| 1738272420 | 415.25 | 5 | 1.22 | 407.9 | 416 | 407.9 | 166 |
| 1738186020 | 410.25 | 6.45 | 1.60 | 408.15 | 410.25 | 408.15 | 19 |
| 1738099620 | 403.8 | 14.9 | 3.83 | 396.3 | 403.8 | 396.3 | 18 |
| 1738013220 | 388.9 | -7.1 | -1.79 | 393.15 | 393.15 | 385.5 | 22 |
| 1737754020 | 396 | -31.9 | -7.46 | 412 | 412 | 396 | 132 |
| 1737667620 | 427.9 | -2.15 | -0.50 | 427.9 | 427.9 | 427.9 | 1 |
| 1737581220 | 430.05 | 0 | 0.00 | 430.05 | 430.05 | 430.05 | 0 |
| 1737494820 | 430.05 | -3.5 | -0.81 | 437.1 | 437.1 | 430.05 | 14 |
| 1737408420 | 433.55 | 2.4 | 0.56 | 435.1 | 435.1 | 429.1 | 37 |
| 1737149220 | 431.15 | 16.5 | 3.98 | 424.75 | 431.15 | 424.75 | 51 |
| 1737062820 | 414.65 | -4.75 | -1.13 | 419.1 | 419.1 | 414.65 | 2 |
| 1736976420 | 419.4 | 7.4 | 1.80 | 406.1 | 419.4 | 404.05 | 71 |
| 1736890020 | 412 | 3.95 | 0.97 | 412.2 | 412.2 | 412 | 48 |
| 1736803620 | 408.05 | 12.4 | 3.13 | 410 | 410 | 399.1 | 169 |
| 1736544420 | 395.65 | -0.15 | -0.04 | 398 | 399.95 | 395.65 | 89 |
| 1736458020 | 395.8 | 2.35 | 0.60 | 395.8 | 395.8 | 395.8 | 10 |
| 1736371620 | 393.45 | -2.65 | -0.67 | 389.6 | 393.45 | 389.6 | 13 |
| 1736285220 | 396.1 | 2.05 | 0.52 | 400.35 | 400.35 | 396.1 | 2 |
| 1736198820 | 394.05 | 11.45 | 2.99 | 389.8 | 395.5 | 389.8 | 18 |
| 1735939620 | 382.6 | -0.35 | -0.09 | 386.9 | 386.9 | 382.6 | 12 |
| 1735853220 | 382.95 | -9.05 | -2.31 | 377.05 | 382.95 | 376.95 | 71 |
| 1735594020 | 392 | 0 | 0.00 | 392 | 392 | 392 | 0 |
| 1735334820 | 392 | -1.5 | -0.38 | 392 | 392 | 392 | 24 |
| 1734989220 | 393.5 | 14.35 | 3.78 | 380.9 | 393.5 | 380.9 | 56 |
| 1734730020 | 379.15 | -6.85 | -1.77 | 369.3 | 379.15 | 369.3 | 42 |
| 1734643620 | 386 | -4.9 | -1.25 | 384.3 | 389.8 | 383.9 | 78 |
| 1734557220 | 390.9 | -6.85 | -1.72 | 396.05 | 396.05 | 390.9 | 23 |
| 1734470820 | 397.75 | -1.45 | -0.36 | 392.05 | 397.75 | 387.85 | 25 |
| 1734384420 | 399.2 | -12.5 | -3.04 | 423.95 | 423.95 | 394.8 | 127 |
| 1734125220 | 411.7 | 45.7 | 12.49 | 428.15 | 428.15 | 408.8 | 106 |
| 1734038820 | 366 | -13.4 | -3.53 | 376.85 | 376.85 | 366 | 20 |
| 1733952420 | 379.4 | 5.9 | 1.58 | 379.4 | 379.4 | 379.4 | 15 |
| 1733866020 | 373.5 | 0 | 0.00 | 373.5 | 373.5 | 373.5 | 0 |
| 1733779620 | 373.5 | 21.9 | 6.23 | 357.7 | 373.5 | 357.7 | 3 |
| 1733520420 | 351.6 | -3.4 | -0.96 | 351.8 | 354.6 | 351.3 | 19 |
| 1733434020 | 355 | -8 | -2.20 | 355 | 355 | 355 | 5 |
| 1733347620 | 363 | 1.05 | 0.29 | 363.05 | 363.05 | 363 | 24 |
| 1733261220 | 361.95 | -2.75 | -0.75 | 359.1 | 361.95 | 359.1 | 11 |
| 1733174820 | 364.7 | -1.8 | -0.49 | 367.95 | 367.95 | 364.7 | 4 |
| 1732915620 | 366.5 | -3.45 | -0.93 | 369.1 | 369.15 | 366.5 | 21 |
| 1732829220 | 369.95 | 0 | 0.00 | 369.95 | 369.95 | 369.95 | 0 |
| 1732742820 | 369.95 | 0.95 | 0.26 | 364.7 | 369.95 | 358 | 217 |
| 1732656420 | 369 | -2.8 | -0.75 | 368.05 | 370.45 | 367.8 | 30 |
| 1732570020 | 371.8 | 33.8 | 10.00 | 351.65 | 371.8 | 351.65 | 57 |
