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 | -12 | -5 | 240 | 240 | 225.5 | 327575 | 232.78777636 | DE |
| 4 | -9.5 | -4 | 237.5 | 250 | 225.5 | 636481 | 240.29093347 | DE |
| 12 | 11.5 | 5.31177829099 | 216.5 | 250 | 198.4 | 537484 | 225.00806666 | DE |
| 26 | 11 | 5.06912442396 | 217 | 250 | 193 | 478511 | 221.13042042 | DE |
| 52 | 53.5 | 30.659025788 | 174.5 | 250 | 160.2 | 579497 | 200.35496493 | DE |
| 156 | 66 | 40.7407407407 | 162 | 250 | 119.5 | 458644 | 174.88742079 | DE |
| 260 | 156.2 | 217.548746518 | 71.8 | 250 | 51.9 | 352686 | 165.81882321 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 226.5 | -2 | -0.88 | 227.5 | 231 | 226 | 190410 |
| 1741627800 | 228.5 | -8 | -3.38 | 236.5 | 237 | 228.5 | 369210 |
| 1741368600 | 236.5 | -1 | -0.42 | 238 | 238 | 234 | 407468 |
| 1741282200 | 237.5 | 5 | 2.15 | 233.5 | 237.5 | 232 | 292154 |
| 1741195800 | 232.5 | -6.5 | -2.72 | 240 | 240 | 232.5 | 378634 |
| 1741109400 | 239 | -2.5 | -1.04 | 245 | 245 | 237.5 | 1235234 |
| 1741023000 | 241.5 | 2 | 0.84 | 240 | 242 | 239.5 | 1311914 |
| 1740763800 | 239.5 | -2 | -0.83 | 238.5 | 240.5 | 238.5 | 1250332 |
| 1740677400 | 241.5 | 0.5 | 0.21 | 240.5 | 241.5 | 239 | 287254 |
| 1740591000 | 241 | 1 | 0.42 | 239.5 | 244 | 239.5 | 200997 |
| 1740504600 | 240 | 0 | 0.00 | 246 | 246 | 239 | 367312 |
| 1740418200 | 240 | -2.5 | -1.03 | 241.5 | 241.5 | 239 | 114372 |
| 1740159000 | 242.5 | 2.5 | 1.04 | 241 | 243 | 239.5 | 336031 |
| 1740072600 | 240 | -3 | -1.23 | 241 | 241.5 | 240 | 446293 |
| 1739986200 | 243 | 0.5 | 0.21 | 243.5 | 244 | 241 | 748426 |
| 1739899800 | 242.5 | -1 | -0.41 | 245 | 245 | 240 | 1826727 |
| 1739813400 | 243.5 | 0.5 | 0.21 | 250 | 250 | 243.5 | 464721 |
| 1739554200 | 243 | -0.5 | -0.21 | 245 | 248 | 243 | 743597 |
| 1739467800 | 243.5 | 3.5 | 1.46 | 240 | 248 | 239.5 | 933533 |
| 1739381400 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237 | 825006 |
| 1739295000 | 237.5 | 4.5 | 1.93 | 233 | 237.5 | 231 | 434918 |
| 1739208600 | 233 | 3 | 1.30 | 231 | 233 | 229 | 196781 |
| 1738949400 | 230 | 4 | 1.77 | 226 | 231.5 | 226 | 525001 |
| 1738863000 | 226 | 4 | 1.80 | 226 | 226 | 223 | 784682 |
| 1738776600 | 222 | 0 | 0.00 | 222 | 224.5 | 220.5 | 1410412 |
| 1738690200 | 222 | -3 | -1.33 | 226 | 226 | 222 | 453061 |
| 1738603800 | 225 | 1.5 | 0.67 | 217 | 225 | 217 | 248325 |
| 1738344600 | 223.5 | 6.5 | 3.00 | 219 | 223.5 | 218.5 | 342229 |
| 1738258200 | 217 | 11 | 5.34 | 211 | 219 | 211 | 4982875 |
| 1738171800 | 206 | 0.5 | 0.24 | 207.5 | 211 | 205 | 88963 |
| 1738085400 | 205.5 | 2 | 0.98 | 205 | 206 | 204.5 | 121045 |
| 1737999000 | 203.5 | 1 | 0.49 | 200 | 204.5 | 200 | 180852 |
| 1737739800 | 202.5 | 2 | 1.00 | 202.5 | 202.5 | 200.5 | 427424 |
| 1737653400 | 200.5 | -1 | -0.50 | 201 | 201.5 | 198.4 | 408317 |
| 1737567000 | 201.5 | 0.5 | 0.25 | 201.5 | 204.5 | 201 | 627705 |
| 1737480600 | 201 | -0.5 | -0.25 | 204 | 204 | 200.5 | 88237 |
| 1737394200 | 201.5 | -0.5 | -0.25 | 202 | 206 | 201.5 | 156040 |
| 1737135000 | 202 | 0 | 0.00 | 201 | 202 | 201 | 1015904 |
| 1737048600 | 202 | -1 | -0.49 | 202 | 204 | 201.5 | 1624339 |
| 1736962200 | 203 | 1.5 | 0.74 | 208 | 208 | 201 | 261414 |
| 1736875800 | 201.5 | -1 | -0.49 | 212 | 212 | 201.5 | 169884 |
| 1736789400 | 202.5 | -3 | -1.46 | 206 | 206 | 202 | 118939 |
| 1736530200 | 205.5 | -4.5 | -2.14 | 207.5 | 208.5 | 203 | 183184 |
| 1736443800 | 210 | 1 | 0.48 | 210 | 211.5 | 208 | 686124 |
| 1736357400 | 209 | -3.5 | -1.65 | 211.5 | 211.5 | 205 | 126225 |
| 1736271000 | 212.5 | -3 | -1.39 | 218 | 218 | 208 | 111133 |
| 1736184600 | 215.5 | -2.5 | -1.15 | 218 | 219.5 | 215.5 | 285316 |
| 1735925400 | 218 | 1 | 0.46 | 216.5 | 218 | 214.5 | 98391 |
| 1735839000 | 217 | 2.5 | 1.17 | 214.5 | 218.5 | 214.5 | 178512 |
| 1735666200 | 214.5 | 0.5 | 0.23 | 216 | 216 | 214.5 | 42423 |
| 1735579800 | 214 | -1 | -0.47 | 215.5 | 215.5 | 213 | 67651 |
| 1735320600 | 215 | 0 | 0.00 | 225 | 225 | 213 | 52350 |
| 1735061400 | 215 | 0 | 0.00 | 224.5 | 224.5 | 215 | 148804 |
| 1734975000 | 215 | -0.5 | -0.23 | 214.5 | 215.5 | 214.5 | 94756 |
| 1734715800 | 215.5 | 1 | 0.47 | 214 | 215.5 | 213 | 809128 |
| 1734629400 | 214.5 | -0.5 | -0.23 | 215 | 215.5 | 212.5 | 243849 |
| 1734543000 | 215 | 0 | 0.00 | 216.5 | 216.5 | 215 | 111789 |
| 1734456600 | 215 | -2.5 | -1.15 | 217.5 | 217.5 | 215 | 158160 |
| 1734370200 | 217.5 | -2.5 | -1.14 | 220.5 | 220.5 | 216 | 318002 |
| 1734111000 | 220 | 1.5 | 0.69 | 219.5 | 220 | 219 | 84735 |
| 1734024600 | 218.5 | -7 | -3.10 | 226 | 226 | 218.5 | 273095 |
