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 | 14.6 | 4.21478060046 | 346.4 | 363.4 | 337.2 | 4273903 | 349.60175867 | DE |
| 4 | 11.2 | 3.20182961692 | 349.8 | 365.6 | 337.2 | 3870477 | 353.7420551 | DE |
| 12 | -57.6 | -13.7601528906 | 418.6 | 425.6 | 337.2 | 4930539 | 379.57892782 | DE |
| 26 | -51 | -12.3786407767 | 412 | 467.4 | 337.2 | 4593170 | 402.39237603 | DE |
| 52 | -26.7 | -6.88676811968 | 387.7 | 467.4 | 337.2 | 4142735 | 398.74343919 | DE |
| 156 | -183 | -33.6397058824 | 544 | 563.8 | 287.3 | 3913179 | 390.50935798 | DE |
| 260 | -231.6 | -39.0820114749 | 592.6 | 596.2 | 287.3 | 3756259 | 411.06428366 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 361 | 3 | 0.84 | 360 | 363.4 | 359.6 | 4652686 |
| 1737048600 | 358 | 1.4 | 0.39 | 357.4 | 360.8 | 353 | 5961812 |
| 1736962200 | 356.6 | 13.8 | 4.03 | 347.8 | 358.8 | 347.8 | 4895668 |
| 1736875800 | 342.8 | 1.2 | 0.35 | 343.2 | 345.8 | 340.6 | 2510611 |
| 1736789400 | 341.6 | 0.6 | 0.18 | 339.4 | 342.2 | 339.4 | 2621782 |
| 1736530200 | 341 | -5.2 | -1.50 | 346.4 | 347.6 | 337.2 | 5379640 |
| 1736443800 | 346.2 | 0.4 | 0.12 | 342.4 | 347 | 337.8 | 7675604 |
| 1736357400 | 345.8 | -12.8 | -3.57 | 357 | 359.4 | 344.6 | 4270604 |
| 1736271000 | 358.6 | -2.8 | -0.77 | 361.2 | 365.6 | 358.6 | 2272844 |
| 1736184600 | 361.4 | -1 | -0.28 | 362.4 | 363.2 | 359.4 | 1990777 |
| 1735925400 | 362.4 | 3.2 | 0.89 | 358.4 | 363 | 358 | 13442587 |
| 1735839000 | 359.2 | -1.2 | -0.33 | 363 | 363 | 357.6 | 1857311 |
| 1735666200 | 360.4 | 4.6 | 1.29 | 355.2 | 362 | 354.4 | 1034107 |
| 1735579800 | 355.8 | -1.2 | -0.34 | 356.8 | 357.6 | 353.8 | 2070089 |
| 1735320600 | 357 | 0.2 | 0.06 | 357.4 | 358.2 | 355 | 1323906 |
| 1735061400 | 356.8 | 2 | 0.56 | 360.8 | 360.8 | 354.2 | 891138 |
| 1734975000 | 354.8 | -0.2 | -0.06 | 353.8 | 355.6 | 352.8 | 1344554 |
| 1734715800 | 355 | 3.4 | 0.97 | 349.8 | 355.6 | 349 | 6255079 |
| 1734629400 | 351.6 | -12.2 | -3.35 | 357 | 359 | 351.6 | 3123257 |
| 1734543000 | 363.8 | 6.4 | 1.79 | 358.4 | 365.4 | 357.2 | 6981706 |
| 1734456600 | 357.4 | -1.4 | -0.39 | 355.6 | 359.2 | 354.6 | 4860786 |
| 1734370200 | 358.8 | -5.4 | -1.48 | 363.8 | 364.2 | 357.4 | 1464950 |
| 1734111000 | 364.2 | -2.2 | -0.60 | 366 | 367.2 | 364.2 | 1364271 |
| 1734024600 | 366.4 | 2 | 0.55 | 364 | 367.2 | 363.2 | 1843421 |
| 1733938200 | 364.4 | -7.8 | -2.10 | 370 | 370.4 | 363.6 | 2844458 |
| 1733851800 | 372.2 | 5.8 | 1.58 | 369.8 | 374 | 367.8 | 6679501 |
| 1733765400 | 366.4 | -2.4 | -0.65 | 370.8 | 370.8 | 364.8 | 2295547 |
| 1733506200 | 368.8 | 0 | 0.00 | 368.6 | 372.4 | 368.4 | 2963384 |
| 1733419800 | 368.8 | -19.4 | -5.00 | 377.2 | 377.2 | 368 | 3115748 |
| 1733333400 | 388.2 | 4.4 | 1.15 | 382.4 | 389.6 | 382.4 | 3181560 |
| 1733247000 | 383.8 | 2.4 | 0.63 | 381.4 | 383.8 | 379.4 | 6190393 |
| 1733160600 | 381.4 | -7.4 | -1.90 | 386.8 | 390.8 | 381.2 | 3782802 |
| 1732901400 | 388.8 | -1.6 | -0.41 | 387.6 | 392 | 387.6 | 4628514 |
| 1732815000 | 390.4 | 0 | 0.00 | 391.6 | 393.8 | 387.6 | 1246157 |
| 1732728600 | 390.4 | 7.2 | 1.88 | 384.4 | 390.6 | 383.8 | 3869528 |
| 1732642200 | 383.2 | -3.6 | -0.93 | 385 | 387.2 | 382 | 5686285 |
| 1732555800 | 386.8 | -0.8 | -0.21 | 390.2 | 391 | 382 | 6379312 |
| 1732296600 | 387.6 | 12.6 | 3.36 | 377 | 387.6 | 376.6 | 2916308 |
| 1732210200 | 375 | -4.2 | -1.11 | 378.6 | 379.2 | 373.4 | 4290909 |
| 1732123800 | 379.2 | -5.4 | -1.40 | 384.6 | 386 | 372.8 | 12409241 |
| 1732037400 | 384.6 | 11.2 | 3.00 | 376 | 384.6 | 375.4 | 6336666 |
| 1731951000 | 373.4 | -6.8 | -1.79 | 380.4 | 380.4 | 373 | 2270679 |
| 1731691800 | 380.2 | 4.2 | 1.12 | 373.4 | 380.2 | 373.4 | 3737087 |
| 1731605400 | 376 | 4.2 | 1.13 | 373 | 376.4 | 370.2 | 2672240 |
| 1731519000 | 371.8 | -6.2 | -1.64 | 377.2 | 378.4 | 369.4 | 12295085 |
| 1731432600 | 378 | -8 | -2.07 | 383.8 | 384.2 | 378 | 2961275 |
| 1731346200 | 386 | -0.6 | -0.16 | 387.6 | 388.6 | 384.4 | 2207386 |
| 1731087000 | 386.6 | 0.8 | 0.21 | 386.2 | 388.4 | 384.2 | 3713441 |
| 1731000600 | 385.8 | 2.6 | 0.68 | 386 | 387.6 | 382.2 | 4534611 |
| 1730914200 | 383.2 | -13.4 | -3.38 | 399.2 | 401.4 | 382.2 | 4299893 |
| 1730827800 | 396.6 | -0.4 | -0.10 | 395.4 | 399.8 | 394.4 | 21856012 |
| 1730741400 | 397 | 0.2 | 0.05 | 393.4 | 400.6 | 393 | 2037927 |
| 1730482200 | 396.8 | -1.8 | -0.45 | 397.2 | 400.8 | 394 | 4329405 |
| 1730395800 | 398.6 | -15 | -3.63 | 409.8 | 410.4 | 396.4 | 15548385 |
| 1730309400 | 413.6 | -2 | -0.48 | 413.2 | 425.6 | 412.4 | 5965769 |
| 1730223000 | 415.6 | -2 | -0.48 | 419.2 | 419.2 | 412.4 | 2257389 |
| 1730136600 | 417.6 | 2 | 0.48 | 415.2 | 419.6 | 415.2 | 24302928 |
| 1729873800 | 415.6 | -3.2 | -0.76 | 418.6 | 419.6 | 414.8 | 1798371 |
| 1729787400 | 418.8 | -1.2 | -0.29 | 419.4 | 422.6 | 417.4 | 2342082 |
| 1729701000 | 420 | -1.4 | -0.33 | 421.4 | 423 | 414.6 | 2323135 |
| 1729614600 | 421.4 | -7.2 | -1.68 | 425 | 426.2 | 418.8 | 4141305 |
| 1729528200 | 428.6 | -3.8 | -0.88 | 432.8 | 435.6 | 428.2 | 1478509 |
| 1729269000 | 432.4 | -6.2 | -1.41 | 433.8 | 436.2 | 431.4 | 3836999 |
