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 | 0 | 0 | 324.5 | 353 | 324.5 | 352573 | 336.10677801 | DE |
| 4 | 11 | 3.50877192982 | 313.5 | 353 | 305 | 564648 | 322.78266252 | DE |
| 12 | -10.5 | -3.13432835821 | 335 | 353 | 268.5 | 475057 | 310.13904126 | DE |
| 26 | -73 | -18.3647798742 | 397.5 | 432.5 | 268.5 | 536589 | 356.89054685 | DE |
| 52 | 88.5 | 37.5 | 236 | 432.5 | 215 | 740012 | 319.57139725 | DE |
| 156 | -423.5 | -56.6176470588 | 748 | 820 | 202 | 687469 | 346.1125865 | DE |
| 260 | -283.5 | -46.6282894737 | 608 | 1190 | 202 | 597400 | 473.33886665 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 324.5 | -11 | -3.28 | 345 | 345 | 324.5 | 470105 |
| 1739986200 | 335.5 | -8.5 | -2.47 | 344 | 350 | 335.5 | 327480 |
| 1739899800 | 344 | -0.5 | -0.15 | 353 | 353 | 342.5 | 248448 |
| 1739813400 | 344.5 | 6.5 | 1.92 | 324.5 | 350.5 | 324.5 | 359529 |
| 1739554200 | 338 | 10.5 | 3.21 | 324.5 | 341.5 | 324.5 | 357301 |
| 1739467800 | 327.5 | -7.5 | -2.24 | 340 | 343.5 | 327.5 | 308482 |
| 1739381400 | 335 | 26.5 | 8.59 | 308.5 | 338 | 308.5 | 1575090 |
| 1739295000 | 308.5 | -22 | -6.66 | 320 | 332 | 308.5 | 461191 |
| 1739208600 | 330.5 | 5 | 1.54 | 326 | 336.5 | 326 | 291706 |
| 1738949400 | 325.5 | -3.5 | -1.06 | 328.5 | 336.5 | 325.5 | 356817 |
| 1738863000 | 329 | 10.5 | 3.30 | 306 | 331.5 | 306 | 507467 |
| 1738776600 | 318.5 | 10 | 3.24 | 323 | 323 | 306.5 | 1103321 |
| 1738690200 | 308.5 | -9 | -2.83 | 306 | 318 | 306 | 334327 |
| 1738603800 | 317.5 | 0.5 | 0.16 | 317 | 320 | 307.5 | 356191 |
| 1738344600 | 317 | 8 | 2.59 | 311 | 320 | 306.5 | 383112 |
| 1738258200 | 309 | 1.5 | 0.49 | 307.5 | 316 | 305 | 321095 |
| 1738171800 | 307.5 | -16.5 | -5.09 | 324.5 | 328 | 307.5 | 1187298 |
| 1738085400 | 324 | 8 | 2.53 | 318.5 | 328 | 318.5 | 1314943 |
| 1737999000 | 316 | 4.5 | 1.44 | 310 | 319.5 | 309.5 | 489265 |
| 1737739800 | 311.5 | 5 | 1.63 | 313.5 | 315 | 307.5 | 539799 |
| 1737653400 | 306.5 | 3 | 0.99 | 298 | 311.5 | 298 | 361447 |
| 1737567000 | 303.5 | 6 | 2.02 | 296.5 | 304.5 | 294.5 | 617393 |
| 1737480600 | 297.5 | 11 | 3.84 | 287 | 301 | 287 | 475094 |
| 1737394200 | 286.5 | -9.5 | -3.21 | 287.5 | 299 | 286.5 | 1079344 |
| 1737135000 | 296 | -3 | -1.00 | 303 | 305.5 | 295 | 496482 |
| 1737048600 | 299 | 9 | 3.10 | 290 | 301 | 286.5 | 356865 |
| 1736962200 | 290 | 15.5 | 5.65 | 277 | 294 | 277 | 666118 |
| 1736875800 | 274.5 | -4.5 | -1.61 | 274.5 | 281 | 274 | 873206 |
| 1736789400 | 279 | 3 | 1.09 | 270 | 284 | 270 | 416761 |
| 1736530200 | 276 | -1 | -0.36 | 278 | 285.5 | 275 | 465546 |
| 1736443800 | 277 | -5.5 | -1.95 | 278 | 279 | 268.5 | 1373949 |
| 1736357400 | 282.5 | -17.5 | -5.83 | 298 | 301 | 279 | 664519 |
| 1736271000 | 300 | -15.5 | -4.91 | 315 | 316.5 | 299.5 | 306420 |
| 1736184600 | 315.5 | -1.5 | -0.47 | 316.5 | 322.5 | 315.5 | 228831 |
| 1735925400 | 317 | -6.5 | -2.01 | 318 | 325 | 316.5 | 142678 |
| 1735839000 | 323.5 | 4.5 | 1.41 | 325 | 325 | 318.5 | 135851 |
| 1735666200 | 319 | 3.5 | 1.11 | 315 | 324.5 | 313.5 | 96381 |
| 1735579800 | 315.5 | -5 | -1.56 | 325 | 325 | 311.5 | 161812 |
| 1735320600 | 320.5 | 1.5 | 0.47 | 316 | 322.5 | 316 | 90911 |
| 1735061400 | 319 | 3.5 | 1.11 | 304 | 324 | 304 | 95570 |
| 1734975000 | 315.5 | 1 | 0.32 | 325 | 325 | 310.5 | 151702 |
| 1734715800 | 314.5 | 7 | 2.28 | 307 | 314.5 | 305 | 724064 |
| 1734629400 | 307.5 | -9 | -2.84 | 325 | 325 | 307.5 | 525392 |
| 1734543000 | 316.5 | 1 | 0.32 | 314.5 | 320 | 314.5 | 164387 |
| 1734456600 | 315.5 | -5.5 | -1.71 | 318 | 320.5 | 311.5 | 527591 |
| 1734370200 | 321 | 1 | 0.31 | 320 | 323 | 316.5 | 336675 |
| 1734111000 | 320 | 0 | 0.00 | 325 | 325 | 317 | 143885 |
| 1734024600 | 320 | -1.5 | -0.47 | 310 | 324 | 310 | 222657 |
| 1733938200 | 321.5 | 19 | 6.28 | 299.5 | 321.5 | 299.5 | 775437 |
| 1733851800 | 302.5 | -7 | -2.26 | 305 | 309 | 302.5 | 389408 |
| 1733765400 | 309.5 | -9 | -2.83 | 320 | 324.5 | 306.5 | 304181 |
| 1733506200 | 318.5 | 8.5 | 2.74 | 325 | 325 | 311.5 | 372565 |
| 1733419800 | 310 | -21.5 | -6.49 | 329 | 329 | 309.5 | 704596 |
| 1733333400 | 331.5 | 6.5 | 2.00 | 328 | 332.5 | 327 | 314140 |
| 1733247000 | 325 | 11 | 3.50 | 320 | 327 | 313.5 | 418580 |
| 1733160600 | 314 | -1.5 | -0.48 | 310 | 315 | 306 | 357390 |
| 1732901400 | 315.5 | -5.5 | -1.71 | 335 | 335 | 314.5 | 247444 |
| 1732815000 | 321 | 6.5 | 2.07 | 310 | 323 | 310 | 490431 |
| 1732728600 | 314.5 | -2.5 | -0.79 | 317 | 324.5 | 313 | 347122 |
| 1732642200 | 317 | -9 | -2.76 | 326 | 326.5 | 314.5 | 276913 |
| 1732555800 | 326 | 6 | 1.88 | 324.5 | 327.5 | 317 | 772848 |
| 1732296600 | 320 | -7.5 | -2.29 | 322 | 334 | 318 | 471553 |
| 1732210200 | 327.5 | 8 | 2.50 | 322.5 | 328.5 | 318.5 | 265003 |
