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 | -18.5 | -7.83898305085 | 236 | 236 | 217.5 | 88095 | 232.73418015 | DE |
| 4 | -14 | -6.0475161987 | 231.5 | 254 | 217.5 | 186885 | 238.29897841 | DE |
| 12 | -16 | -6.852248394 | 233.5 | 262 | 208 | 202440 | 234.14186934 | DE |
| 26 | -27.5 | -11.2244897959 | 245 | 262 | 208 | 137859 | 235.7347466 | DE |
| 52 | 17 | 8.47880299252 | 200.5 | 292.5 | 195.5 | 183282 | 235.09143328 | DE |
| 156 | 55 | 33.8461538462 | 162.5 | 292.5 | 121.5 | 151507 | 199.77324798 | DE |
| 260 | 125 | 135.135135135 | 92.5 | 292.5 | 85 | 170804 | 180.48376988 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 226 | -4.5 | -1.95 | 230.5 | 230.5 | 226 | 81472 |
| 1732037400 | 230.5 | -1.5 | -0.65 | 236 | 236 | 230.5 | 63554 |
| 1731951000 | 232 | -3.5 | -1.49 | 234.5 | 234.5 | 231.5 | 56844 |
| 1731691800 | 235.5 | -0.5 | -0.21 | 236 | 236 | 235.5 | 93738 |
| 1731605400 | 236 | 0 | 0.00 | 236 | 236 | 236 | 144867 |
| 1731519000 | 236 | 0 | 0.00 | 235.5 | 236 | 235.5 | 66117 |
| 1731432600 | 236 | 0 | 0.00 | 236 | 236 | 236 | 124533 |
| 1731346200 | 236 | 2.5 | 1.07 | 233.5 | 236 | 233.5 | 167931 |
| 1731087000 | 233.5 | 3.5 | 1.52 | 230 | 234 | 230 | 73422 |
| 1731000600 | 230 | -1 | -0.43 | 231 | 231 | 230 | 120720 |
| 1730914200 | 231 | -5.5 | -2.33 | 236.5 | 236.5 | 231 | 83967 |
| 1730827800 | 236.5 | -7.5 | -3.07 | 240 | 240 | 236.5 | 72728 |
| 1730741400 | 244 | 4 | 1.67 | 238.5 | 244 | 237.5 | 129066 |
| 1730482200 | 240 | -5 | -2.04 | 245 | 245 | 238.5 | 113933 |
| 1730395800 | 245 | -9 | -3.54 | 242.5 | 247.5 | 242.5 | 225440 |
| 1730309400 | 254 | 21.5 | 9.25 | 232.5 | 254 | 232.5 | 455698 |
| 1730223000 | 232.5 | -3.5 | -1.48 | 233.5 | 233.5 | 232.5 | 73740 |
| 1730136600 | 236 | 0 | 0.00 | 237 | 237.5 | 233.5 | 1422645 |
| 1729873800 | 236 | 3.5 | 1.51 | 232.5 | 237 | 232.5 | 127575 |
| 1729787400 | 232.5 | 1 | 0.43 | 231.5 | 232.5 | 230 | 39703 |
| 1729701000 | 231.5 | -3.5 | -1.49 | 231.5 | 231.5 | 231.5 | 86821 |
| 1729614600 | 235 | 4 | 1.73 | 231 | 235 | 228.5 | 126234 |
| 1729528200 | 231 | -1.5 | -0.65 | 232.5 | 232.5 | 231 | 94205 |
| 1729269000 | 232.5 | -12.5 | -5.10 | 240 | 240 | 230 | 245349 |
| 1729182600 | 245 | -12.5 | -4.85 | 257.5 | 258 | 245 | 118984 |
| 1729096200 | 257.5 | 9 | 3.62 | 253 | 262 | 253 | 620614 |
| 1729009800 | 248.5 | 19 | 8.28 | 229.5 | 248.5 | 229.5 | 325135 |
| 1728923400 | 229.5 | -0.5 | -0.22 | 230 | 230 | 229.5 | 97926 |
| 1728664200 | 230 | 3.5 | 1.55 | 226.5 | 230 | 226.5 | 1522599 |
| 1728577800 | 226.5 | 2.5 | 1.12 | 224 | 226.5 | 224 | 141203 |
| 1728491400 | 224 | 0 | 0.00 | 224 | 224 | 224 | 76419 |
| 1728405000 | 224 | -2 | -0.88 | 224 | 224 | 224 | 150256 |
| 1728318600 | 226 | 2 | 0.89 | 224 | 226 | 224 | 131646 |
| 1728059400 | 224 | 0 | 0.00 | 224 | 224 | 224 | 26568 |
| 1727973000 | 224 | -6 | -2.61 | 224 | 224 | 224 | 59831 |
| 1727886600 | 230 | 0 | 0.00 | 230 | 230 | 224 | 123248 |
| 1727800200 | 230 | 12.5 | 5.75 | 217.5 | 232.5 | 217.5 | 390970 |
| 1727713800 | 217.5 | 7.5 | 3.57 | 210 | 219 | 210 | 318588 |
| 1727454600 | 210 | -12.5 | -5.62 | 222.5 | 222.5 | 208 | 341113 |
| 1727368200 | 222.5 | -11.5 | -4.91 | 232.5 | 232.5 | 222.5 | 508632 |
| 1727281800 | 234 | -1 | -0.43 | 235 | 235 | 232.5 | 151837 |
| 1727195400 | 235 | -1.5 | -0.63 | 238.5 | 242.5 | 232.5 | 640172 |
| 1727109000 | 236.5 | 0.5 | 0.21 | 236 | 236.5 | 236 | 103774 |
| 1726849800 | 236 | 2.5 | 1.07 | 233.5 | 237.5 | 233.5 | 162105 |
| 1726763400 | 233.5 | 1 | 0.43 | 232.5 | 233.5 | 232.5 | 134009 |
| 1726677000 | 232.5 | -2.5 | -1.06 | 232.5 | 232.5 | 230.5 | 45203 |
| 1726590600 | 235 | 0 | 0.00 | 232.5 | 235 | 232.5 | 111756 |
| 1726504200 | 235 | 0 | 0.00 | 235 | 235 | 232.5 | 56449 |
| 1726245000 | 235 | 2.5 | 1.08 | 232.5 | 235 | 232.5 | 156250 |
| 1726158600 | 232.5 | -2 | -0.85 | 234.5 | 234.5 | 232.5 | 73946 |
| 1726072200 | 234.5 | -3 | -1.26 | 237.5 | 237.5 | 234.5 | 90069 |
| 1725985800 | 237.5 | -7.5 | -3.06 | 241 | 241 | 237.5 | 133280 |
| 1725899400 | 245 | 6 | 2.51 | 239 | 245 | 239 | 128105 |
| 1725640200 | 239 | 3 | 1.27 | 236 | 240 | 232 | 181360 |
| 1725553800 | 236 | 0 | 0.00 | 236 | 236 | 236 | 77739 |
| 1725467400 | 236 | -1.5 | -0.63 | 237.5 | 237.5 | 236 | 93669 |
| 1725381000 | 237.5 | 4 | 1.71 | 233.5 | 237.5 | 233.5 | 96613 |
| 1725294600 | 233.5 | 0 | 0.00 | 233.5 | 233.5 | 233.5 | 64340 |
| 1725035400 | 233.5 | -1.5 | -0.64 | 235 | 235 | 233.5 | 56071 |
| 1724949000 | 235 | 0 | 0.00 | 233.5 | 235 | 233.5 | 39457 |
| 1724862600 | 235 | -1 | -0.42 | 236 | 236 | 233.5 | 78815 |
| 1724776200 | 236 | 0 | 0.00 | 236 | 237.5 | 235 | 70576 |
| 1724430600 | 236 | 0 | 0.00 | 236 | 236 | 236 | 29189 |
| 1724344200 | 236 | 1 | 0.43 | 235 | 237.5 | 235 | 66910 |
| 1724257800 | 235 | -2.5 | -1.05 | 237.5 | 238 | 233.5 | 65894 |
