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 | 29 | 15.4255319149 | 188 | 230.5 | 188 | 671592 | 219.16275746 | DE |
| 4 | 16 | 7.96019900498 | 201 | 230.5 | 186.4 | 346765 | 208.32609424 | DE |
| 12 | 28.2 | 14.936440678 | 188.8 | 242 | 186.4 | 497432 | 214.46807621 | DE |
| 26 | -20.5 | -8.63157894737 | 237.5 | 269 | 186.4 | 494505 | 222.85577116 | DE |
| 52 | 11 | 5.33980582524 | 206 | 269 | 177 | 504140 | 211.48576935 | DE |
| 156 | -76.5 | -26.0647359455 | 293.5 | 319.5 | 165.6 | 411704 | 230.32668275 | DE |
| 260 | -77 | -26.1904761905 | 294 | 343.5 | 165.6 | 410067 | 240.14375454 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 221 | -7 | -3.07 | 228 | 230.5 | 220.5 | 724232 |
| 1737048600 | 228 | 3 | 1.33 | 221 | 228 | 221 | 729920 |
| 1736962200 | 225 | 7 | 3.21 | 210 | 225.5 | 210 | 422810 |
| 1736875800 | 218 | 27.4 | 14.38 | 192 | 218 | 192 | 1169792 |
| 1736789400 | 190.6 | 0 | 0.00 | 188 | 194.2 | 188 | 311207 |
| 1736530200 | 190.6 | -2.2 | -1.14 | 192 | 192.2 | 186.4 | 344251 |
| 1736443800 | 192.8 | 2.8 | 1.47 | 188.8 | 194.2 | 187 | 152255 |
| 1736357400 | 190 | -4.8 | -2.46 | 200 | 200 | 187.8 | 208199 |
| 1736271000 | 194.8 | 2.2 | 1.14 | 192.8 | 198.6 | 192.6 | 302551 |
| 1736184600 | 192.6 | 0.4 | 0.21 | 195 | 196.8 | 191 | 312989 |
| 1735925400 | 192.2 | -5.2 | -2.63 | 194.4 | 196.2 | 189.8 | 329925 |
| 1735839000 | 197.4 | -0.2 | -0.10 | 199.8 | 200.5 | 196.8 | 120750 |
| 1735666200 | 197.6 | 0.6 | 0.30 | 193.6 | 199.6 | 193.6 | 52920 |
| 1735579800 | 197 | -0.6 | -0.30 | 196.4 | 198.4 | 193.6 | 205440 |
| 1735320600 | 197.6 | -1.8 | -0.90 | 191 | 200 | 191 | 111113 |
| 1735061400 | 199.4 | 2.8 | 1.42 | 203 | 203 | 192.2 | 101493 |
| 1734975000 | 196.6 | 0.6 | 0.31 | 201 | 201 | 194.8 | 295163 |
| 1734715800 | 196 | 4.2 | 2.19 | 197.4 | 197.4 | 189.4 | 255764 |
| 1734629400 | 191.8 | -5.6 | -2.84 | 192 | 194 | 189.8 | 418510 |
| 1734543000 | 197.4 | 1.4 | 0.71 | 202 | 202 | 192.6 | 257703 |
| 1734456600 | 196 | -6.5 | -3.21 | 202 | 203 | 195.2 | 329876 |
| 1734370200 | 202.5 | -3 | -1.46 | 205 | 207.5 | 200.5 | 192841 |
| 1734111000 | 205.5 | -7 | -3.29 | 212.5 | 213 | 205.5 | 234330 |
| 1734024600 | 212.5 | -0.5 | -0.23 | 203 | 215 | 203 | 355350 |
| 1733938200 | 213 | 5 | 2.40 | 200 | 213.5 | 200 | 397091 |
| 1733851800 | 208 | 0 | 0.00 | 207 | 209.5 | 206 | 312150 |
| 1733765400 | 208 | 1 | 0.48 | 199.4 | 209.5 | 199.4 | 747291 |
| 1733506200 | 207 | 3.5 | 1.72 | 205 | 207 | 203 | 392018 |
| 1733419800 | 203.5 | 2.5 | 1.24 | 201.5 | 203.5 | 197.2 | 348890 |
| 1733333400 | 201 | -8 | -3.83 | 216 | 216 | 200 | 859349 |
| 1733247000 | 209 | 2.5 | 1.21 | 204 | 209.5 | 204 | 402454 |
| 1733160600 | 206.5 | -6.5 | -3.05 | 215.5 | 215.5 | 206.5 | 279594 |
| 1732901400 | 213 | 2.5 | 1.19 | 216 | 216 | 209 | 438860 |
| 1732815000 | 210.5 | -2 | -0.94 | 204 | 215 | 204 | 400821 |
| 1732728600 | 212.5 | 5.5 | 2.66 | 213 | 213 | 208 | 657137 |
| 1732642200 | 207 | -3 | -1.43 | 206 | 210 | 206 | 193884 |
| 1732555800 | 210 | 0.5 | 0.24 | 214 | 214 | 206 | 608895 |
| 1732296600 | 209.5 | 5 | 2.44 | 200 | 211 | 200 | 538938 |
| 1732210200 | 204.5 | 5.5 | 2.76 | 200 | 204.5 | 194.2 | 664878 |
| 1732123800 | 199 | -2.5 | -1.24 | 202 | 204 | 197 | 288887 |
| 1732037400 | 201.5 | -0.5 | -0.25 | 200.5 | 203 | 198.6 | 447741 |
| 1731951000 | 202 | -1.5 | -0.74 | 204 | 204 | 199.2 | 363379 |
| 1731691800 | 203.5 | -7 | -3.33 | 208 | 209.5 | 202.5 | 274028 |
| 1731605400 | 210.5 | -5 | -2.32 | 216 | 216 | 209 | 206327 |
| 1731519000 | 215.5 | -9.5 | -4.22 | 230 | 230 | 215.5 | 303513 |
| 1731432600 | 225 | -0.5 | -0.22 | 224.5 | 226 | 222.5 | 424739 |
| 1731346200 | 225.5 | 13.5 | 6.37 | 214 | 227 | 212.5 | 738765 |
| 1731087000 | 212 | -5 | -2.30 | 219.5 | 219.5 | 212 | 190002 |
| 1731000600 | 217 | -2.5 | -1.14 | 220.5 | 223.5 | 216 | 215650 |
| 1730914200 | 219.5 | -10 | -4.36 | 228 | 234.5 | 219 | 713239 |
| 1730827800 | 229.5 | -3 | -1.29 | 239.5 | 239.5 | 228.5 | 705868 |
| 1730741400 | 232.5 | -0.5 | -0.21 | 239.5 | 239.5 | 231 | 722488 |
| 1730482200 | 233 | 6.5 | 2.87 | 225 | 237 | 225 | 589933 |
| 1730395800 | 226.5 | -12.5 | -5.23 | 232.5 | 242 | 225 | 2363694 |
| 1730309400 | 239 | 30.5 | 14.63 | 211.5 | 240.5 | 208 | 2842302 |
| 1730223000 | 208.5 | 11.5 | 5.84 | 198.4 | 208.5 | 196.2 | 1184148 |
| 1730136600 | 197 | 5.2 | 2.71 | 188.8 | 199.4 | 188.8 | 597270 |
| 1729873800 | 191.8 | -6.6 | -3.33 | 198 | 204.5 | 189.4 | 626844 |
| 1729787400 | 198.4 | -2.1 | -1.05 | 201.5 | 203.5 | 198.4 | 269992 |
| 1729701000 | 200.5 | -2.5 | -1.23 | 200 | 206 | 200 | 649383 |
| 1729614600 | 203 | 1.5 | 0.74 | 207 | 207 | 199.2 | 1414735 |
| 1729528200 | 201.5 | -9.5 | -4.50 | 210 | 211 | 201.5 | 505950 |
