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 | 6.2 | 4.40967283073 | 140.6 | 151 | 137.4 | 839072 | 142.11556017 | DE |
| 4 | 3.6 | 2.51396648045 | 143.2 | 152.4 | 133.6 | 1353185 | 142.56905762 | DE |
| 12 | 14.8 | 11.2121212121 | 132 | 152.4 | 81.9 | 3668698 | 117.3607336 | DE |
| 26 | 2.2 | 1.5214384509 | 144.6 | 152.4 | 70.9 | 2344750 | 116.85574043 | DE |
| 52 | -6.2 | -4.0522875817 | 153 | 193 | 70.9 | 2159040 | 129.91005809 | DE |
| 156 | -22.2 | -13.1360946746 | 169 | 201.6 | 70.9 | 1447791 | 128.31683989 | DE |
| 260 | -263.2 | -64.1951219512 | 410 | 469.8 | 70.9 | 1473502 | 160.33211284 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 146.8 | -0.6 | -0.41 | 146.6 | 151 | 144.19999 | 1731829 |
| 1739899800 | 147.4 | 6 | 4.24 | 144.8 | 147.4 | 142.4 | 622106 |
| 1739813400 | 141.4 | -1.2 | -0.84 | 145 | 145.19999 | 140.19999 | 550225 |
| 1739554200 | 142.6 | 0 | 0.00 | 142.19999 | 149 | 141.4 | 1140403 |
| 1739467800 | 142.6 | 4.6 | 3.33 | 137.8 | 143 | 137.8 | 935182 |
| 1739381400 | 138 | -2.6 | -1.85 | 140.6 | 141.6 | 137.4 | 947443 |
| 1739295000 | 140.6 | 1 | 0.72 | 138 | 142 | 137.8 | 341820 |
| 1739208600 | 139.6 | -2.4 | -1.69 | 142.19999 | 143.4 | 139 | 900528 |
| 1738949400 | 142 | 2 | 1.43 | 142.8 | 142.8 | 137.6 | 633949 |
| 1738863000 | 140 | 0.2 | 0.14 | 137.19999 | 143.8 | 137.19999 | 687354 |
| 1738776600 | 139.8 | 0.8 | 0.58 | 138.6 | 139.8 | 135 | 591642 |
| 1738690200 | 139 | 3.6 | 2.66 | 134.19999 | 139.4 | 133.8 | 2185610 |
| 1738603800 | 135.4 | -7.8 | -5.45 | 137.19999 | 138 | 133.6 | 1032451 |
| 1738344600 | 143.19999 | 4 | 2.87 | 140.6 | 145.6 | 138.6 | 1075732 |
| 1738258200 | 139.19999 | 2.4 | 1.75 | 138 | 140.19999 | 136.19999 | 856599 |
| 1738171800 | 136.8 | -1.8 | -1.30 | 139.4 | 142.19999 | 136.8 | 882244 |
| 1738085400 | 138.6 | 0.6 | 0.43 | 138.19999 | 141.6 | 134.8 | 1948785 |
| 1737999000 | 138 | -14 | -9.21 | 145.4 | 145.4 | 134 | 4100113 |
| 1737739800 | 152 | 0.4 | 0.26 | 149.6 | 152 | 145.19999 | 3395016 |
| 1737653400 | 151.6 | 5.4 | 3.69 | 149 | 152.4 | 142.19999 | 1959494 |
| 1737567000 | 146.19999 | 3 | 2.09 | 143.19999 | 149.4 | 141.6 | 2277004 |
| 1737480600 | 143.19999 | 18.6 | 14.93 | 140 | 144 | 131 | 3591310 |
| 1737394200 | 124.6 | -1.2 | -0.95 | 126 | 128.4 | 121.4 | 1497712 |
| 1737135000 | 125.8 | 7.8 | 6.61 | 119 | 126 | 118.2 | 1520882 |
| 1737048600 | 118 | -0.6 | -0.51 | 118.4 | 120.2 | 115.6 | 4885316 |
| 1736962200 | 118.6 | 4.2 | 3.67 | 115.6 | 119.2 | 114 | 4320423 |
| 1736875800 | 114.4 | 0.8 | 0.70 | 114.2 | 117.4 | 112 | 2617387 |
| 1736789400 | 113.6 | 1.8 | 1.61 | 112 | 117.4 | 111.8 | 3183691 |
| 1736530200 | 111.8 | 3.4 | 3.14 | 107 | 112.6 | 107 | 2471629 |
| 1736443800 | 108.4 | 6.6 | 6.48 | 103 | 108.4 | 102 | 1429554 |
| 1736357400 | 101.8 | -3.4 | -3.23 | 105 | 106.2 | 101 | 1338263 |
| 1736271000 | 105.2 | 0 | 0.00 | 107 | 109.2 | 103.2 | 1595670 |
| 1736184600 | 105.2 | 3.8 | 3.75 | 101.4 | 105.4 | 98.2 | 1403626 |
| 1735925400 | 101.4 | 9.8 | 10.70 | 91.7 | 101.4 | 90.6 | 1623503 |
| 1735839000 | 91.6 | 7.3 | 8.66 | 84.5 | 96 | 81.9 | 2220457 |
| 1735666200 | 84.3 | 0.3 | 0.36 | 84 | 86.7 | 84 | 1800423 |
| 1735579800 | 84 | -2.8 | -3.23 | 88.1 | 89 | 84 | 1891165 |
| 1735320600 | 86.8 | -2.1 | -2.36 | 88.7 | 91.1 | 86.8 | 1685016 |
| 1735061400 | 88.9 | 1.1 | 1.25 | 89.3 | 89.4 | 87.2 | 857991 |
| 1734975000 | 87.8 | -1.2 | -1.35 | 89 | 90.4 | 85.8 | 2948577 |
| 1734715800 | 89 | 1 | 1.14 | 88.2 | 92.1 | 85.4 | 3591912 |
| 1734629400 | 88 | -7.7 | -8.05 | 94 | 94.7 | 88 | 2775728 |
| 1734543000 | 95.7 | -5.3 | -5.25 | 102 | 102.8 | 95.6 | 2528086 |
| 1734456600 | 101 | -2 | -1.94 | 104.4 | 105.2 | 100.6 | 2619678 |
| 1734370200 | 103 | -6 | -5.50 | 110.2 | 111.4 | 103 | 1556360 |
| 1734111000 | 109 | -3.2 | -2.85 | 113 | 114.6 | 109 | 2411528 |
| 1734024600 | 112.2 | -3.8 | -3.28 | 118.8 | 118.8 | 112.2 | 1273670 |
| 1733938200 | 116 | -22 | -15.94 | 134 | 134 | 108 | 112591090 |
| 1733851800 | 138 | -2.4 | -1.71 | 142 | 142.8 | 138 | 596325 |
| 1733765400 | 140.4 | 2.6 | 1.89 | 137.6 | 144.19999 | 137.6 | 404273 |
| 1733506200 | 137.8 | 2.4 | 1.77 | 136.4 | 139.4 | 130.4 | 734946 |
| 1733419800 | 135.4 | -5 | -3.56 | 137 | 139 | 128 | 1508795 |
| 1733333400 | 140.4 | 2.6 | 1.89 | 137.8 | 141.4 | 136.4 | 692406 |
| 1733247000 | 137.8 | 6 | 4.55 | 132 | 138 | 132 | 921098 |
| 1733160600 | 131.8 | 8.8 | 7.15 | 122.4 | 132 | 119.8 | 2076851 |
| 1732901400 | 123 | 0 | 0.00 | 123.2 | 124.4 | 121.8 | 1980903 |
| 1732815000 | 123 | -8 | -6.11 | 130.6 | 131.19999 | 122.2 | 460002 |
| 1732728600 | 131 | -4.2 | -3.11 | 132 | 135.6 | 130.6 | 445858 |
| 1732642200 | 135.19999 | -3.8 | -2.73 | 139 | 142.4 | 134 | 292229 |
| 1732555800 | 139 | 1.6 | 1.16 | 137 | 141.4 | 134 | 1369836 |
| 1732296600 | 137.4 | 11 | 8.70 | 127 | 138.4 | 127 | 1414986 |
| 1732210200 | 126.4 | 3.2 | 2.60 | 123.2 | 126.4 | 121.6 | 513298 |
| 1732123800 | 123.2 | 4.8 | 4.05 | 119 | 123.4 | 117.8 | 362343 |
