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 | 8.6 | 3.58333333333 | 240 | 248.9 | 235.4 | 4292 | 241.29419672 | DE |
| 4 | -6.45 | -2.52891589884 | 255.05 | 275 | 226.8 | 5666 | 245.19737903 | DE |
| 12 | 8.15 | 3.38947806197 | 240.45 | 275 | 226.8 | 3886 | 245.26646095 | DE |
| 26 | 32.25 | 14.906401664 | 216.35 | 275 | 213.85 | 3170 | 240.34060555 | DE |
| 52 | 56.56 | 29.4521974589 | 192.04 | 275 | 190 | 3056 | 229.50118805 | DE |
| 156 | 106.24 | 74.6277044114 | 142.36 | 275 | 110.1 | 2521 | 179.18599795 | DE |
| 260 | 151.2 | 155.23613963 | 97.4 | 275 | 61.8 | 2187 | 159.50804365 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 248.8 | 5.4 | 2.22 | 243.65 | 248.9 | 243.1 | 3246 |
| 1739482020 | 243.4 | 2.3 | 0.95 | 241.4 | 247.15 | 238.85 | 3958 |
| 1739395620 | 241.1 | -4.05 | -1.65 | 245.7 | 248.3 | 237.85 | 4066 |
| 1739309220 | 245.15 | 0.95 | 0.39 | 244.8 | 245.8 | 241.75 | 3967 |
| 1739222820 | 244.2 | 7.45 | 3.15 | 237.45 | 244.2 | 237.3 | 2711 |
| 1738963620 | 236.75 | -2.4 | -1.00 | 240 | 240.45 | 235.4 | 6760 |
| 1738877220 | 239.15 | 2.95 | 1.25 | 236.2 | 240.5 | 233.85 | 6076 |
| 1738790820 | 236.2 | -2.15 | -0.90 | 238.2 | 238.3 | 232.3 | 4357 |
| 1738704420 | 238.35 | -0.05 | -0.02 | 238.55 | 240.4 | 236.35 | 3738 |
| 1738618020 | 238.4 | -5.9 | -2.42 | 240.05 | 241.45 | 235.6 | 4669 |
| 1738358820 | 244.3 | 3.25 | 1.35 | 241.95 | 250.55 | 241.45 | 4293 |
| 1738272420 | 241.05 | 3.9 | 1.64 | 239.95 | 244.85 | 237.5 | 5176 |
| 1738186020 | 237.15 | 6.25 | 2.71 | 233.9 | 240 | 233.05 | 7965 |
| 1738099620 | 230.9 | -16.7 | -6.74 | 250 | 252 | 226.8 | 15337 |
| 1738013220 | 247.6 | -22.65 | -8.38 | 264.1 | 264.45 | 242.55 | 18446 |
| 1737754020 | 270.25 | -3 | -1.10 | 273.85 | 274 | 270 | 2221 |
| 1737667620 | 273.25 | 2.5 | 0.92 | 273 | 273.89999 | 268.5 | 2791 |
| 1737581220 | 270.75 | 7.1 | 2.69 | 263.5 | 275 | 263.45 | 8335 |
| 1737494820 | 263.64999 | 2.85 | 1.09 | 260.05 | 263.64999 | 259.85 | 2393 |
| 1737408420 | 260.8 | 1.7 | 0.66 | 260.3 | 261.8 | 258.85 | 3531 |
| 1737149220 | 259.1 | 4.95 | 1.95 | 255.05 | 259.64999 | 254.3 | 2536 |
| 1737062820 | 254.15 | 1.5 | 0.59 | 253.75 | 258 | 253.05 | 3296 |
| 1736976420 | 252.65 | 1.95 | 0.78 | 250.7 | 254.55 | 249.5 | 2398 |
| 1736890020 | 250.7 | 1.75 | 0.70 | 249.85 | 251.45 | 249.35 | 2898 |
| 1736803620 | 248.95 | -0.85 | -0.34 | 249.45 | 249.45 | 244.7 | 1579 |
| 1736544420 | 249.8 | -7.25 | -2.82 | 257.8 | 257.8 | 249.3 | 3088 |
| 1736458020 | 257.05 | 5.65 | 2.25 | 250.95 | 258.35 | 250.1 | 2003 |
| 1736371620 | 251.4 | -2.5 | -0.98 | 254.9 | 254.9 | 250.4 | 3165 |
| 1736285220 | 253.9 | 2.65 | 1.05 | 251.55 | 255.75 | 251.15 | 2793 |
| 1736198820 | 251.25 | 10.6 | 4.40 | 241.6 | 252.55 | 241.5 | 2620 |
| 1735939620 | 240.65 | 0.35 | 0.15 | 240.9 | 241.6 | 239.25 | 12798 |
| 1735853220 | 240.3 | 0.5 | 0.21 | 240.9 | 243.2 | 237.15 | 3225 |
| 1735594020 | 239.8 | -1.25 | -0.52 | 240.35 | 240.95 | 239.2 | 729 |
| 1735334820 | 241.05 | 1.05 | 0.44 | 240.25 | 241.05 | 239.05 | 1593 |
| 1734989220 | 240 | -0.55 | -0.23 | 240 | 240.45 | 238.4 | 2872 |
| 1734730020 | 240.55 | -0.7 | -0.29 | 240.05 | 240.9 | 236.45 | 1602 |
| 1734643620 | 241.25 | -5.75 | -2.33 | 244.7 | 244.85 | 240 | 4420 |
| 1734557220 | 247 | 0.75 | 0.30 | 246.35 | 249 | 245.75 | 3176 |
| 1734470820 | 246.25 | 0.75 | 0.31 | 244.95 | 247.3 | 243.95 | 2470 |
| 1734384420 | 245.5 | 0.75 | 0.31 | 243.55 | 246.2 | 243.25 | 1882 |
| 1734125220 | 244.75 | -0.7 | -0.29 | 245 | 249.5 | 243.75 | 2202 |
| 1734038820 | 245.45 | -2.55 | -1.03 | 247.45 | 248.2 | 245 | 2703 |
| 1733952420 | 248 | 5.4 | 2.23 | 241.15 | 248.3 | 240.05 | 4024 |
| 1733866020 | 242.6 | -4.4 | -1.78 | 246.8 | 248.9 | 241.9 | 5227 |
| 1733779620 | 247 | -4.9 | -1.95 | 251.9 | 253.8 | 247 | 2533 |
| 1733520420 | 251.9 | 2.5 | 1.00 | 248.25 | 252.8 | 246.45 | 2306 |
| 1733434020 | 249.4 | 0.35 | 0.14 | 249.15 | 250.25 | 247.8 | 1985 |
| 1733347620 | 249.05 | 4.95 | 2.03 | 242.1 | 250.85 | 242.1 | 2884 |
| 1733261220 | 244.1 | 0.35 | 0.14 | 243.35 | 246.75 | 241.6 | 2056 |
| 1733174820 | 243.75 | 0.4 | 0.16 | 242 | 243.75 | 239.1 | 3113 |
| 1732915620 | 243.35 | 4 | 1.67 | 238.7 | 244.1 | 238.7 | 1164 |
| 1732829220 | 239.35 | 1.55 | 0.65 | 239.2 | 240.7 | 238.8 | 1525 |
| 1732742820 | 237.8 | -0.85 | -0.36 | 238.55 | 239.15 | 235.95 | 3350 |
| 1732656420 | 238.65 | -2.15 | -0.89 | 241 | 241.2 | 238.65 | 2220 |
| 1732570020 | 240.8 | -1.05 | -0.43 | 242.7 | 244.55 | 240 | 1151 |
| 1732310820 | 241.85 | 2 | 0.83 | 240.45 | 243.05 | 237.1 | 3257 |
| 1732224420 | 239.85 | 2.9 | 1.22 | 238 | 240.7 | 235.45 | 2272 |
| 1732138020 | 236.95 | -1.5 | -0.63 | 239.8 | 242.2 | 236.7 | 2720 |
| 1732051620 | 238.45 | 0.1 | 0.04 | 239.4 | 241.4 | 234.35 | 1522 |
| 1731965220 | 238.35 | -3.3 | -1.37 | 241.6 | 242.95 | 238.3 | 3299 |
