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 | -1.22448979592 | 245 | 246.5 | 239 | 564714 | 242.86659252 | DE |
| 4 | -3 | -1.22448979592 | 245 | 248.5 | 239 | 753874 | 243.54451527 | DE |
| 12 | 10.5 | 4.53563714903 | 231.5 | 248.5 | 231 | 632943 | 240.80360227 | DE |
| 26 | 2 | 0.833333333333 | 240 | 248.5 | 215.5 | 690234 | 234.30677868 | DE |
| 52 | 19 | 8.5201793722 | 223 | 250.5 | 215.5 | 719974 | 234.05834922 | DE |
| 156 | 44 | 22.2222222222 | 198 | 250.5 | 169.4 | 664205 | 208.26186656 | DE |
| 260 | 85.39999767 | 54.5338418898 | 156.60000233 | 250.5 | 98.70000147 | 464554 | 202.63017736 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 243 | 4 | 1.67 | 239 | 243.5 | 239 | 719910 |
| 1737999000 | 239 | -4.5 | -1.85 | 243 | 243 | 239 | 525846 |
| 1737739800 | 243.5 | 0 | 0.00 | 246 | 246 | 243 | 394802 |
| 1737653400 | 243.5 | -1.5 | -0.61 | 244.5 | 245 | 243 | 557819 |
| 1737567000 | 245 | 0.5 | 0.20 | 245 | 246.5 | 244.5 | 625194 |
| 1737480600 | 244.5 | 1 | 0.41 | 243.5 | 245.5 | 243.5 | 805182 |
| 1737394200 | 243.5 | -1 | -0.41 | 246 | 246.5 | 243.5 | 547660 |
| 1737135000 | 244.5 | 0.5 | 0.20 | 244 | 245.5 | 244 | 848619 |
| 1737048600 | 244 | -0.5 | -0.20 | 245 | 245.5 | 243.5 | 943704 |
| 1736962200 | 244.5 | 3.5 | 1.45 | 242.5 | 244.5 | 242 | 797738 |
| 1736875800 | 241 | 0.5 | 0.21 | 241.5 | 242 | 240 | 767396 |
| 1736789400 | 240.5 | -0.5 | -0.21 | 239.5 | 241 | 239.5 | 725498 |
| 1736530200 | 241 | -2.5 | -1.03 | 243 | 243.5 | 240 | 938630 |
| 1736443800 | 243.5 | 1 | 0.41 | 244 | 245 | 243 | 858920 |
| 1736357400 | 242.5 | -1.5 | -0.61 | 244.5 | 244.5 | 242.5 | 770231 |
| 1736271000 | 244 | -2 | -0.81 | 246.5 | 247 | 243.5 | 1462603 |
| 1736184600 | 246 | -1 | -0.40 | 247.5 | 248.5 | 246 | 1135284 |
| 1735925400 | 247 | 0 | 0.00 | 247 | 247 | 246 | 460602 |
| 1735839000 | 247 | 2 | 0.82 | 245 | 247 | 244.5 | 437963 |
| 1735666200 | 245 | 4 | 1.66 | 242.5 | 245 | 242 | 636346 |
| 1735579800 | 241 | -1 | -0.41 | 241.5 | 243 | 240.5 | 257987 |
| 1735320600 | 242 | 0.5 | 0.21 | 241 | 244 | 241 | 567317 |
| 1735061400 | 241.5 | 2.5 | 1.05 | 240 | 241.5 | 238.5 | 145341 |
| 1734975000 | 239 | 0 | 0.00 | 238.5 | 239 | 238.5 | 292699 |
| 1734715800 | 239 | 2.5 | 1.06 | 236 | 239 | 235.5 | 1028090 |
| 1734629400 | 236.5 | -2 | -0.84 | 238 | 238 | 234.5 | 991730 |
| 1734543000 | 238.5 | 0 | 0.00 | 240 | 240 | 238.5 | 580629 |
| 1734456600 | 238.5 | -2 | -0.83 | 240.5 | 240.5 | 238.5 | 374995 |
| 1734370200 | 240.5 | -1.5 | -0.62 | 241.5 | 241.5 | 240.5 | 637984 |
| 1734111000 | 242 | -0.5 | -0.21 | 243 | 244 | 241.5 | 491503 |
| 1734024600 | 242.5 | 0 | 0.00 | 243 | 243.5 | 241.5 | 838145 |
| 1733938200 | 242.5 | -1 | -0.41 | 244.5 | 244.5 | 242 | 488536 |
| 1733851800 | 243.5 | 3 | 1.25 | 241 | 244 | 241 | 1189468 |
| 1733765400 | 240.5 | 0.5 | 0.21 | 241 | 241.5 | 240 | 728517 |
| 1733506200 | 240 | 0 | 0.00 | 239.5 | 240.5 | 239 | 410271 |
| 1733419800 | 240 | -0.5 | -0.21 | 240 | 240 | 238.5 | 609228 |
| 1733333400 | 240.5 | -0.5 | -0.21 | 242 | 242 | 240 | 1002867 |
| 1733247000 | 241 | 3 | 1.26 | 239.5 | 241.5 | 239.5 | 704779 |
| 1733160600 | 238 | 0 | 0.00 | 239.5 | 240 | 237 | 380978 |
| 1732901400 | 238 | -1 | -0.42 | 239.5 | 239.5 | 237 | 589078 |
| 1732815000 | 239 | -1 | -0.42 | 240 | 240 | 238 | 223287 |
| 1732728600 | 240 | -0.5 | -0.21 | 239 | 240.5 | 239 | 263926 |
| 1732642200 | 240.5 | 0.5 | 0.21 | 240 | 240.5 | 238.5 | 660225 |
| 1732555800 | 240 | 2.5 | 1.05 | 239.5 | 240 | 238.5 | 778172 |
| 1732296600 | 237.5 | 1.5 | 0.64 | 237 | 239.5 | 237 | 531193 |
| 1732210200 | 236 | 3 | 1.29 | 234 | 236 | 233.5 | 432036 |
| 1732123800 | 233 | -5 | -2.10 | 238.5 | 238.5 | 233 | 305043 |
| 1732037400 | 238 | 3 | 1.28 | 235.5 | 238.5 | 234.5 | 676711 |
| 1731951000 | 235 | -1.5 | -0.63 | 235.5 | 236.5 | 234.5 | 559087 |
| 1731691800 | 236.5 | -1 | -0.42 | 238.5 | 238.5 | 236 | 401256 |
| 1731605400 | 237.5 | 0.5 | 0.21 | 237 | 237.5 | 234.5 | 449110 |
| 1731519000 | 237 | 0 | 0.00 | 235.5 | 238 | 235.5 | 660491 |
| 1731432600 | 237 | -0.5 | -0.21 | 236 | 238 | 236 | 486234 |
| 1731346200 | 237.5 | 4 | 1.71 | 234.5 | 237.5 | 234.5 | 640440 |
| 1731087000 | 233.5 | -1 | -0.43 | 233 | 234 | 233 | 653328 |
| 1731000600 | 234.5 | 2.5 | 1.08 | 231 | 234.5 | 231 | 395364 |
| 1730914200 | 232 | 4.5 | 1.98 | 231.5 | 234 | 231.5 | 691785 |
| 1730827800 | 227.5 | -2.5 | -1.09 | 229.5 | 229.5 | 227.5 | 732365 |
| 1730741400 | 230 | 0.5 | 0.22 | 231 | 231 | 229.5 | 402894 |
| 1730482200 | 229.5 | -0.5 | -0.22 | 230 | 231 | 229 | 324389 |
| 1730395800 | 230 | 0.5 | 0.22 | 230 | 230 | 228 | 469987 |
| 1730309400 | 229.5 | 1 | 0.44 | 228 | 231 | 228 | 816417 |
| 1730223000 | 228.5 | -1 | -0.44 | 230.5 | 230.5 | 228 | 1118655 |
