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 | 3.85 | 2.80510018215 | 137.25 | 143.75 | 135.55 | 18236393 | 141.47494455 | DE |
| 4 | 2.9 | 2.0984081042 | 138.2 | 143.75 | 131.95 | 20495660 | 136.23029939 | DE |
| 12 | 23 | 19.4750211685 | 118.1 | 143.75 | 117.6 | 20397246 | 130.68950972 | DE |
| 26 | 16.5 | 13.2423756019 | 124.6 | 143.75 | 113 | 23230352 | 124.85705584 | DE |
| 52 | 6.35 | 4.71243042672 | 134.75 | 148.9 | 113 | 27860473 | 129.40219446 | DE |
| 156 | 64.1 | 83.2467532468 | 77 | 173.65 | 65.78 | 30049302 | 113.36205345 | DE |
| 260 | 57.62 | 69.0225203642 | 83.48 | 173.65 | 29.1 | 29642771 | 88.02845161 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 140.9 | -0.8 | -0.56 | 141.55 | 142.9 | 140.6 | 11081463 |
| 1738603800 | 141.69999 | -0.8 | -0.56 | 141.1 | 143.75 | 141.1 | 13511779 |
| 1738344600 | 142.5 | 3.05 | 2.19 | 139.35 | 142.94999 | 139 | 45663998 |
| 1738258200 | 139.44999 | 0.1 | 0.07 | 139.35 | 139.65 | 137.35 | 9860732 |
| 1738171800 | 139.35 | 2.95 | 2.16 | 137.25 | 139.35 | 135.55 | 11063991 |
| 1738085400 | 136.4 | 4.2 | 3.18 | 132.55 | 137.69999 | 132.5 | 18835718 |
| 1737999000 | 132.19999 | -2.5 | -1.86 | 134.65 | 135.44999 | 132.15 | 16924160 |
| 1737739800 | 134.69999 | -2.9 | -2.11 | 137.44999 | 139.94999 | 134 | 10225969 |
| 1737653400 | 137.6 | 2.7 | 2.00 | 134.9 | 137.94999 | 134.55 | 18485152 |
| 1737567000 | 134.9 | -3.55 | -2.56 | 138 | 139.1 | 134.9 | 17952319 |
| 1737480600 | 138.44999 | 0.75 | 0.54 | 137.65 | 138.65 | 136.69999 | 11309532 |
| 1737394200 | 137.69999 | 1.75 | 1.29 | 136.3 | 139.15 | 135.75 | 10127411 |
| 1737135000 | 135.94999 | 1.25 | 0.93 | 135.4 | 136.69999 | 135 | 11930743 |
| 1737048600 | 134.69999 | 1.25 | 0.94 | 134.05 | 134.69999 | 133.05 | 8832772 |
| 1736962200 | 133.44999 | 0.65 | 0.49 | 134.25 | 135.6 | 132.85 | 22410935 |
| 1736875800 | 132.8 | -3.05 | -2.25 | 135.69999 | 135.69999 | 132.6 | 12207658 |
| 1736789400 | 135.85 | 2.1 | 1.57 | 133.8 | 136.3 | 133.55 | 43438218 |
| 1736530200 | 133.75 | 1.1 | 0.83 | 132.35 | 135.25 | 131.94999 | 66879926 |
| 1736443800 | 132.65 | -3.6 | -2.64 | 135.4 | 136.1 | 132.35 | 37917050 |
| 1736357400 | 136.25 | -1.9 | -1.38 | 138.19999 | 138.35 | 134.85 | 11253682 |
| 1736271000 | 138.15 | 1.35 | 0.99 | 136.6 | 138.9 | 135.69999 | 9261878 |
| 1736184600 | 136.8 | -1.2 | -0.87 | 138.05 | 138.25 | 136.15 | 42573759 |
| 1735925400 | 138 | 0.8 | 0.58 | 136.44999 | 138.25 | 136.44999 | 7837421 |
| 1735839000 | 137.19999 | 3.6 | 2.69 | 134.3 | 137.75 | 134.15 | 13974987 |
| 1735666200 | 133.6 | 1.1 | 0.83 | 134.5 | 134.5 | 131.69999 | 8148134 |
| 1735579800 | 132.5 | 0.65 | 0.49 | 131.85 | 132.5 | 130 | 11045005 |
| 1735320600 | 131.85 | 2.85 | 2.21 | 128.3 | 131.85 | 128 | 12891841 |
| 1735061400 | 129 | 1.5 | 1.18 | 128.05 | 129 | 127.85 | 2873920 |
| 1734975000 | 127.5 | 2.55 | 2.04 | 125 | 127.5 | 124.1 | 13762997 |
| 1734715800 | 124.95 | -0.95 | -0.75 | 125.4 | 125.55 | 123.85 | 35744198 |
| 1734629400 | 125.9 | -0.35 | -0.28 | 125.25 | 126.65 | 124.7 | 24722091 |
| 1734543000 | 126.25 | -0.25 | -0.20 | 127 | 127 | 124.95 | 13299043 |
| 1734456600 | 126.5 | 0.15 | 0.12 | 125.7 | 127 | 125.15 | 74765089 |
| 1734370200 | 126.35 | -4.8 | -3.66 | 130.9 | 130.9 | 125.6 | 19679837 |
| 1734111000 | 131.15 | -0.45 | -0.34 | 131.55 | 132.3 | 130.75 | 22731565 |
| 1734024600 | 131.6 | 1.45 | 1.11 | 130.15 | 134.3 | 130.15 | 18065334 |
| 1733938200 | 130.15 | -0.85 | -0.65 | 130.25 | 131.65 | 129.4 | 22052713 |
| 1733851800 | 131 | -0.4 | -0.30 | 130 | 133.19999 | 127.7 | 18859193 |
| 1733765400 | 131.4 | 1.3 | 1.00 | 130.94999 | 132.5 | 129.9 | 12063150 |
| 1733506200 | 130.1 | -0.45 | -0.34 | 130.65 | 131.3 | 129.3 | 66604655 |
| 1733419800 | 130.55 | 2.1 | 1.63 | 128.5 | 130.85 | 128.5 | 8514801 |
| 1733333400 | 128.44999 | -1.55 | -1.19 | 130.8 | 132.4 | 128.05 | 20175810 |
| 1733247000 | 130 | 3.8 | 3.01 | 126.7 | 132 | 126.7 | 18307316 |
| 1733160600 | 126.2 | -1.2 | -0.94 | 127.8 | 128.75 | 125.6 | 12708147 |
| 1732901400 | 127.4 | -1.1 | -0.86 | 127.9 | 128.5 | 126.4 | 14406959 |
| 1732815000 | 128.5 | 2.4 | 1.90 | 126.5 | 129.1 | 126.5 | 9093573 |
| 1732728600 | 126.1 | -0.4 | -0.32 | 126.9 | 127.2 | 125.1 | 12677844 |
| 1732642200 | 126.5 | 0.6 | 0.48 | 125.6 | 126.85 | 125.35 | 16717397 |
| 1732555800 | 125.9 | 2.85 | 2.32 | 123.5 | 126.55 | 122.95 | 45050697 |
| 1732296600 | 123.05 | 0.05 | 0.04 | 123.95 | 125.35 | 123 | 11521100 |
| 1732210200 | 123 | 2.6 | 2.16 | 120.05 | 124.05 | 120.05 | 56032784 |
| 1732123800 | 120.4 | -0.6 | -0.50 | 121.55 | 122.55 | 119.75 | 8723208 |
| 1732037400 | 121 | -0.75 | -0.62 | 122.2 | 122.75 | 120.1 | 6500388 |
| 1731951000 | 121.75 | 0.5 | 0.41 | 121.3 | 121.85 | 119.85 | 24519955 |
| 1731691800 | 121.25 | -0.5 | -0.41 | 121.55 | 123.8 | 119.8 | 17180910 |
| 1731605400 | 121.75 | 3.25 | 2.74 | 118.9 | 122.75 | 118.75 | 14875806 |
| 1731519000 | 118.5 | 0.55 | 0.47 | 118.1 | 119 | 117.6 | 13642429 |
| 1731432600 | 117.95 | 1.25 | 1.07 | 116.25 | 118.9 | 115.85 | 13434036 |
| 1731346200 | 116.7 | 1.8 | 1.57 | 115.3 | 117.25 | 115.3 | 11680719 |
| 1731087000 | 114.9 | -0.75 | -0.65 | 115.5 | 116.5 | 114.6 | 12726830 |
| 1731000600 | 115.65 | 0.4 | 0.35 | 115.7 | 116.55 | 115.15 | 41156034 |
| 1730914200 | 115.25 | -0.4 | -0.35 | 114.65 | 116.35 | 113 | 17925829 |
| 1730827800 | 115.65 | -0.05 | -0.04 | 115.6 | 117.3 | 115.5 | 83178350 |
