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 | -58.60001 | -10.131398686 | 578.4 | 578.4 | 512.2 | 217 | 524.4345904 | DE |
| 4 | -62 | -10.6565832014 | 581.79999 | 627.2 | 512.2 | 96 | 559.01192246 | DE |
| 12 | -45.80001 | -8.09759724187 | 565.6 | 627.2 | 512.2 | 74 | 565.82426955 | DE |
| 26 | -6 | -1.14111831763 | 525.79999 | 627.2 | 512.2 | 75 | 576.22988211 | DE |
| 52 | 135.39999 | 35.2237226847 | 384.4 | 627.2 | 374.2 | 51 | 558.57230559 | DE |
| 156 | 149.19999 | 40.2590366972 | 370.6 | 627.2 | 341.2 | 40 | 535.27931284 | DE |
| 260 | 149.19999 | 40.2590366972 | 370.6 | 627.2 | 341.2 | 40 | 535.27931284 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 520.4 | 3.4 | 0.66 | 514.4 | 526.6 | 512.2 | 265 |
| 1741728420 | 517 | -10.6 | -2.01 | 526.6 | 529.79999 | 515 | 170 |
| 1741642020 | 527.6 | 2.4 | 0.46 | 536 | 536 | 520.79999 | 423 |
| 1741382820 | 525.2 | -35.6 | -6.35 | 564.4 | 564.4 | 521.2 | 206 |
| 1741296420 | 560.79999 | -8.4 | -1.48 | 578.4 | 578.4 | 560.79999 | 23 |
| 1741210020 | 569.2 | -15.6 | -2.67 | 571 | 571 | 569.2 | 12 |
| 1741123620 | 584.79999 | 4.4 | 0.76 | 575 | 584.79999 | 569.6 | 19 |
| 1741037220 | 580.4 | 2.8 | 0.48 | 580.2 | 588.79999 | 579.6 | 55 |
| 1740778020 | 577.6 | -11 | -1.87 | 579 | 580 | 577.6 | 6 |
| 1740691620 | 588.6 | -1.4 | -0.24 | 591 | 591 | 588.6 | 4 |
| 1740605220 | 590 | 7.4 | 1.27 | 590 | 590 | 590 | 2 |
| 1740518820 | 582.6 | -0.6 | -0.10 | 582.2 | 582.6 | 578.2 | 38 |
| 1740432420 | 583.2 | -5.2 | -0.88 | 592.6 | 596.2 | 582.2 | 112 |
| 1740173220 | 588.4 | -10.6 | -1.77 | 600.6 | 605 | 588 | 33 |
| 1740086820 | 599 | -18.4 | -2.98 | 606.6 | 607.2 | 597 | 24 |
| 1740000420 | 617.4 | 5.6 | 0.92 | 617.79999 | 619.4 | 605.2 | 28 |
| 1739914020 | 611.79999 | -11.6 | -1.86 | 623.2 | 626.6 | 606 | 116 |
| 1739827620 | 623.4 | 11.8 | 1.93 | 616.79999 | 623.4 | 616.4 | 71 |
| 1739568420 | 611.6 | -7 | -1.13 | 613.79999 | 619.2 | 607 | 221 |
| 1739482020 | 618.6 | 28.2 | 4.78 | 581.79999 | 627.2 | 581.79999 | 101 |
| 1739395620 | 590.4 | 5 | 0.85 | 582 | 592 | 582 | 13 |
| 1739309220 | 585.4 | -8.4 | -1.41 | 596 | 596 | 583 | 59 |
| 1739222820 | 593.79999 | 8 | 1.37 | 588.2 | 594.2 | 583.2 | 18 |
| 1738963620 | 585.79999 | -8.4 | -1.41 | 596.79999 | 596.79999 | 585.79999 | 39 |
| 1738877220 | 594.2 | 6.2 | 1.05 | 589.79999 | 596.2 | 589.79999 | 71 |
| 1738790820 | 588 | -2.6 | -0.44 | 587.79999 | 588 | 587.79999 | 10 |
| 1738704420 | 590.6 | 4.6 | 0.78 | 580.4 | 592.2 | 578 | 5 |
| 1738618020 | 586 | 6.2 | 1.07 | 584.4 | 589 | 570 | 42 |
| 1738358820 | 579.79999 | 7.6 | 1.33 | 579.79999 | 579.79999 | 579.79999 | 2 |
| 1738272420 | 572.2 | -11.2 | -1.92 | 579.4 | 579.4 | 572.2 | 56 |
| 1738186020 | 583.4 | -6.6 | -1.12 | 589.6 | 589.6 | 583.4 | 11 |
| 1738099620 | 590 | 14.2 | 2.47 | 577.79999 | 590 | 577.79999 | 45 |
| 1738013220 | 575.79999 | 13.4 | 2.38 | 550.6 | 576 | 550.6 | 20 |
| 1737754020 | 562.4 | -5.6 | -0.99 | 562.79999 | 562.79999 | 560.6 | 18 |
| 1737667620 | 568 | 18 | 3.27 | 567.6 | 568.2 | 565.79999 | 18 |
| 1737581220 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1737494820 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
| 1737408420 | 550 | -9.6 | -1.72 | 556.6 | 556.6 | 550 | 8 |
| 1737149220 | 559.6 | 7.8 | 1.41 | 564.4 | 564.4 | 556.79999 | 55 |
| 1737062820 | 551.79999 | -5.4 | -0.97 | 551.79999 | 551.79999 | 551.79999 | 1 |
| 1736976420 | 557.2 | 6 | 1.09 | 557.79999 | 563 | 557.2 | 17 |
| 1736890020 | 551.2 | -1 | -0.18 | 552.79999 | 552.79999 | 550.2 | 22 |
| 1736803620 | 552.2 | -3.2 | -0.58 | 544.4 | 552.2 | 544.4 | 69 |
| 1736544420 | 555.4 | 1.4 | 0.25 | 555.4 | 555.4 | 555.4 | 1 |
| 1736458020 | 554 | -0.4 | -0.07 | 553.2 | 554 | 553.2 | 19 |
| 1736371620 | 554.4 | 7.6 | 1.39 | 541.2 | 554.6 | 540.6 | 25 |
| 1736285220 | 546.79999 | 0.4 | 0.07 | 557 | 557 | 543.4 | 46 |
| 1736198820 | 546.4 | -18.6 | -3.29 | 566.79999 | 566.79999 | 546.4 | 29 |
| 1735939620 | 565 | 0.8 | 0.14 | 556.2 | 565.4 | 555.2 | 28 |
| 1735853220 | 564.2 | 6.4 | 1.15 | 557.79999 | 570.79999 | 557.79999 | 52 |
| 1735594020 | 557.79999 | -1.8 | -0.32 | 557 | 559.2 | 557 | 30 |
| 1735334820 | 559.6 | -10 | -1.76 | 571.79999 | 571.79999 | 559.6 | 22 |
| 1734989220 | 569.6 | -5.8 | -1.01 | 578.2 | 586.79999 | 569.6 | 62 |
| 1734730020 | 575.4 | 2 | 0.35 | 567.79999 | 580.4 | 552 | 687 |
| 1734643620 | 573.4 | 2 | 0.35 | 565.6 | 574.6 | 565.6 | 377 |
| 1734557220 | 571.4 | -8.6 | -1.48 | 585 | 585 | 571.4 | 24 |
| 1734470820 | 580 | -5 | -0.85 | 580.2 | 580.2 | 580 | 7 |
| 1734384420 | 585 | 2 | 0.34 | 583.79999 | 590 | 581.2 | 13 |
| 1734125220 | 583 | -20.4 | -3.38 | 596 | 598 | 580.79999 | 43 |
