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 | 3.15 | 1.89416716777 | 166.3 | 170.05 | 166.19999 | 120 | 168.57320534 | DE |
| 4 | 3.6 | 2.17063611697 | 165.85 | 170.75 | 163.3 | 160 | 168.12094248 | DE |
| 12 | 11.75001 | 7.45086286943 | 157.69999 | 176.2 | 152 | 160 | 167.86236976 | DE |
| 26 | 27.75001 | 19.583635821 | 141.69999 | 176.2 | 131.35 | 169 | 155.69162075 | DE |
| 52 | 40.45 | 31.3565891473 | 129 | 176.2 | 125.75 | 207 | 144.5366348 | DE |
| 156 | 64.4 | 61.3041408853 | 105.05 | 176.2 | 97.94 | 254 | 132.05655928 | DE |
| 260 | 98.72 | 139.573024176 | 70.73 | 176.2 | 69.7 | 252 | 126.89069632 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 170 | 3.25 | 1.95 | 168.9 | 170 | 168.4 | 210 |
| 1737062820 | 166.75 | 0.45 | 0.27 | 166.19999 | 166.75 | 166.19999 | 27 |
| 1736976420 | 166.3 | -2.2 | -1.31 | 169.35 | 170.05 | 166.3 | 88 |
| 1736890020 | 168.5 | 0.15 | 0.09 | 168.19999 | 169.9 | 168.19999 | 72 |
| 1736803620 | 168.35 | -0.05 | -0.03 | 166.3 | 168.35 | 166.3 | 202 |
| 1736544420 | 168.4 | -0.95 | -0.56 | 168.85 | 169.15 | 168.4 | 192 |
| 1736458020 | 169.35 | 0.6 | 0.36 | 168.55 | 170.15 | 168.55 | 67 |
| 1736371620 | 168.75 | 1.3 | 0.78 | 168.05 | 169.3 | 168.05 | 196 |
| 1736285220 | 167.44999 | -1.7 | -1.01 | 168.25 | 169.85 | 167.44999 | 88 |
| 1736198820 | 169.15 | -1.6 | -0.94 | 169.65 | 169.65 | 168.1 | 367 |
| 1735939620 | 170.75 | 3.5 | 2.09 | 168.1 | 170.75 | 167.05 | 283 |
| 1735853220 | 167.25 | 3.25 | 1.98 | 166.3 | 169.44999 | 166.3 | 188 |
| 1735594020 | 164 | -1.05 | -0.64 | 163.69999 | 165.15 | 163.55 | 81 |
| 1735334820 | 165.05 | 0.2 | 0.12 | 166.05 | 167.3 | 165.05 | 19 |
| 1734989220 | 164.85 | -0.05 | -0.03 | 165.85 | 165.85 | 163.3 | 317 |
| 1734730020 | 164.9 | 1.5 | 0.92 | 161.3 | 167.15 | 161.3 | 321 |
| 1734643620 | 163.4 | -2 | -1.21 | 166.35 | 167.05 | 163.4 | 342 |
| 1734557220 | 165.4 | -6.6 | -3.84 | 170.9 | 171.9 | 165.4 | 207 |
| 1734470820 | 172 | -1 | -0.58 | 171.9 | 173.55 | 171.9 | 409 |
| 1734384420 | 173 | 3.2 | 1.88 | 170.15 | 173 | 169.65 | 194 |
| 1734125220 | 169.8 | 2.8 | 1.68 | 168.69999 | 169.8 | 168.44999 | 83 |
| 1734038820 | 167 | -3.8 | -2.22 | 167.94999 | 168 | 166.94999 | 328 |
| 1733952420 | 170.8 | -0.2 | -0.12 | 169.5 | 170.8 | 169.5 | 28 |
| 1733866020 | 171 | -1.3 | -0.75 | 171.85 | 172 | 171 | 53 |
| 1733779620 | 172.3 | -1.05 | -0.61 | 172.1 | 172.3 | 170.9 | 172 |
| 1733520420 | 173.35 | 1.15 | 0.67 | 172.4 | 173.35 | 172.4 | 131 |
| 1733434020 | 172.2 | -0.15 | -0.09 | 171.69999 | 172.6 | 171.69999 | 212 |
| 1733347620 | 172.35 | 1.35 | 0.79 | 172.6 | 172.6 | 171.85 | 104 |
| 1733261220 | 171 | -2.1 | -1.21 | 171.95 | 172.95 | 171 | 355 |
| 1733174820 | 173.1 | -0.2 | -0.12 | 175.45 | 175.55 | 173.1 | 57 |
| 1732915620 | 173.3 | -2.05 | -1.17 | 175.05 | 175.75 | 173.3 | 175 |
| 1732829220 | 175.35 | 1.4 | 0.80 | 175.35 | 175.35 | 175.35 | 40 |
| 1732742820 | 173.95 | -0.9 | -0.51 | 175.15 | 176.2 | 173.95 | 132 |
| 1732656420 | 174.85 | 2.5 | 1.45 | 170.9 | 174.85 | 168.05 | 290 |
| 1732570020 | 172.35 | -1.7 | -0.98 | 173.85 | 175.2 | 172.35 | 139 |
| 1732310820 | 174.05 | 1.45 | 0.84 | 172.75 | 174.95 | 172.75 | 97 |
| 1732224420 | 172.6 | 1.1 | 0.64 | 172.55 | 172.6 | 171.44999 | 39 |
| 1732138020 | 171.5 | 2.05 | 1.21 | 171.19999 | 172.1 | 171.1 | 58 |
| 1732051620 | 169.44999 | -1.35 | -0.79 | 170.44999 | 170.44999 | 169.1 | 619 |
| 1731965220 | 170.8 | 1.15 | 0.68 | 171.25 | 171.25 | 169.44999 | 128 |
| 1731705960 | 169.65 | -0.4 | -0.24 | 168.69999 | 169.9 | 167.19999 | 27 |
| 1731619560 | 170.05 | 0.3 | 0.18 | 171.55 | 171.55 | 170.05 | 138 |
| 1731533160 | 169.75 | 1.55 | 0.92 | 169.4 | 171.15 | 169.4 | 96 |
| 1731446820 | 168.19999 | -2 | -1.18 | 169.69999 | 170 | 168.19999 | 43 |
| 1731360420 | 170.19999 | 4.35 | 2.62 | 168.5 | 170.19999 | 168.35 | 108 |
| 1731101220 | 165.85 | 3.2 | 1.97 | 162.44999 | 165.85 | 162.44999 | 34 |
| 1731014760 | 162.65 | 2.2 | 1.37 | 162.3 | 162.65 | 161.94999 | 199 |
| 1730928360 | 160.44999 | 2.35 | 1.49 | 161.3 | 167.19999 | 160.44999 | 271 |
| 1730841960 | 158.1 | 1.95 | 1.25 | 159.19999 | 159.19999 | 157.3 | 31 |
| 1730755560 | 156.15 | 1.55 | 1.00 | 155.9 | 156.15 | 155.9 | 17 |
| 1730496360 | 154.6 | -1.9 | -1.21 | 156.69999 | 157.65 | 152 | 443 |
| 1730409960 | 156.5 | -1.8 | -1.14 | 157.94999 | 158.69999 | 156.5 | 148 |
| 1730323560 | 158.3 | -1.2 | -0.75 | 158.3 | 158.3 | 158.3 | 25 |
| 1730237160 | 159.5 | 1.8 | 1.14 | 159.6 | 159.6 | 159.5 | 98 |
| 1730150760 | 157.69999 | -0.55 | -0.35 | 157.69999 | 157.69999 | 157.69999 | 35 |
| 1729888020 | 158.25 | -1.45 | -0.91 | 160.3 | 160.3 | 158.25 | 218 |
| 1729801560 | 159.69999 | -2.35 | -1.45 | 160.4 | 160.4 | 159.44999 | 105 |
| 1729715160 | 162.05 | 0.7 | 0.43 | 162.4 | 162.55 | 160.6 | 42 |
| 1729628760 | 161.35 | -1.55 | -0.95 | 160.9 | 161.35 | 160.9 | 16 |
| 1729542360 | 162.9 | -0.1 | -0.06 | 163.6 | 163.6 | 162.05 | 160 |
