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 | -10.6 | -7.58226037196 | 139.8 | 140 | 130 | 59180 | 137.40537746 | DE |
| 4 | -5.8 | -4.2962962963 | 135 | 141.8 | 130 | 233015 | 136.30411346 | DE |
| 12 | -24.6 | -15.9947984395 | 153.8 | 158.4 | 130 | 163447 | 141.41146215 | DE |
| 26 | -15 | -10.4022191401 | 144.2 | 173 | 130 | 170951 | 151.09463402 | DE |
| 52 | 20.2 | 18.5321100917 | 109 | 173 | 106 | 216733 | 133.6179768 | DE |
| 156 | -82.8 | -39.0566037736 | 212 | 223 | 81.8 | 335809 | 125.72077744 | DE |
| 260 | -118.3 | -47.797979798 | 247.5 | 317 | 75 | 403763 | 160.18564834 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 129.19999 | -9 | -6.51 | 136 | 136 | 129.19999 | 164959 |
| 1740677400 | 138.19999 | -1.6 | -1.14 | 138 | 138.6 | 137.19999 | 80593 |
| 1740591000 | 139.8 | 2.8 | 2.04 | 139.8 | 139.8 | 139.8 | 15273 |
| 1740504600 | 137 | 0.6 | 0.44 | 137.19999 | 138.6 | 137 | 37866 |
| 1740418200 | 136.4 | -3 | -2.15 | 138 | 138.19999 | 135 | 136244 |
| 1740159000 | 139.4 | 4.4 | 3.26 | 139.8 | 140 | 137.6 | 25926 |
| 1740072600 | 135 | 0.2 | 0.15 | 134.19999 | 135 | 134 | 103085 |
| 1739986200 | 134.8 | 1 | 0.75 | 133.19999 | 134.8 | 133 | 66981 |
| 1739899800 | 133.8 | 0 | 0.00 | 134.8 | 135 | 133 | 517786 |
| 1739813400 | 133.8 | -0.2 | -0.15 | 133 | 134 | 133 | 63173 |
| 1739554200 | 134 | -1 | -0.74 | 135 | 136 | 134 | 334427 |
| 1739467800 | 135 | 0 | 0.00 | 135 | 136 | 134.19999 | 287652 |
| 1739381400 | 135 | -2 | -1.46 | 134 | 138 | 133.19999 | 67360 |
| 1739295000 | 137 | -2.4 | -1.72 | 139.8 | 139.8 | 136.6 | 104925 |
| 1739208600 | 139.4 | 0 | 0.00 | 141.8 | 141.8 | 138 | 70754 |
| 1738949400 | 139.4 | -0.2 | -0.14 | 139.6 | 139.6 | 137 | 133260 |
| 1738863000 | 139.6 | -0.4 | -0.29 | 141.8 | 141.8 | 137.6 | 958815 |
| 1738776600 | 140 | 4.6 | 3.40 | 135.6 | 141 | 135.19999 | 51854 |
| 1738690200 | 135.4 | 0.4 | 0.30 | 135 | 136.4 | 134.8 | 1460778 |
| 1738603800 | 135 | -2 | -1.46 | 137.6 | 137.6 | 133 | 118982 |
| 1738344600 | 137 | 0 | 0.00 | 135 | 138 | 135 | 24572 |
| 1738258200 | 137 | -1 | -0.72 | 140 | 140 | 135.4 | 80013 |
| 1738171800 | 138 | -2 | -1.43 | 145 | 145 | 137 | 35063 |
| 1738085400 | 140 | 0 | 0.00 | 139 | 144.19999 | 138 | 104099 |
| 1737999000 | 140 | -3 | -2.10 | 143 | 143 | 139 | 334807 |
| 1737739800 | 143 | -4 | -2.72 | 149 | 149 | 143 | 96467 |
| 1737653400 | 147 | 5.2 | 3.67 | 144.8 | 147 | 140.8 | 61233 |
| 1737567000 | 141.8 | 2.8 | 2.01 | 140 | 142 | 138.6 | 545952 |
| 1737480600 | 139 | -0.2 | -0.14 | 139 | 139.19999 | 137.6 | 52245 |
| 1737394200 | 139.19999 | -3.6 | -2.52 | 143 | 143 | 139.19999 | 92445 |
| 1737135000 | 142.8 | -0.2 | -0.14 | 143.19999 | 143.4 | 140.6 | 66070 |
| 1737048600 | 143 | -1.6 | -1.11 | 145.19999 | 145.8 | 140.19999 | 182664 |
| 1736962200 | 144.6 | -4 | -2.69 | 153 | 153 | 144.6 | 197986 |
| 1736875800 | 148.6 | 6.6 | 4.65 | 158 | 158 | 146.19999 | 162154 |
| 1736789400 | 142 | -4 | -2.74 | 145 | 145.6 | 141.6 | 228672 |
| 1736530200 | 146 | -4 | -2.67 | 153.6 | 153.6 | 146 | 58888 |
| 1736443800 | 150 | -5 | -3.23 | 155.4 | 155.4 | 150 | 87864 |
| 1736357400 | 155 | 0 | 0.00 | 154.4 | 155 | 152.6 | 111522 |
| 1736271000 | 155 | -1.4 | -0.90 | 155 | 158.4 | 153.8 | 90236 |
| 1736184600 | 156.4 | 2.4 | 1.56 | 156 | 156.4 | 154.19999 | 79252 |
| 1735925400 | 154 | 1.4 | 0.92 | 156 | 156 | 152.4 | 42594 |
| 1735839000 | 152.6 | 3.6 | 2.42 | 148.8 | 152.6 | 148.19999 | 329738 |
| 1735666200 | 149 | -1.2 | -0.80 | 151.8 | 151.8 | 147.19999 | 31878 |
| 1735579800 | 150.19999 | -1.6 | -1.05 | 151.19999 | 152 | 149.4 | 45034 |
| 1735320600 | 151.8 | -2 | -1.30 | 157 | 157 | 149.8 | 51533 |
| 1735061400 | 153.8 | 3.8 | 2.53 | 150.4 | 155 | 150.4 | 33021 |
| 1734975000 | 150 | 2.6 | 1.76 | 148 | 151 | 148 | 14790 |
| 1734715800 | 147.4 | 3.6 | 2.50 | 145.8 | 149 | 144 | 83213 |
| 1734629400 | 143.8 | -3.2 | -2.18 | 145.6 | 146 | 143.8 | 61342 |
| 1734543000 | 147 | 0.8 | 0.55 | 147 | 150 | 146.4 | 141239 |
| 1734456600 | 146.19999 | -3.2 | -2.14 | 145 | 146.6 | 143 | 210487 |
| 1734370200 | 149.4 | 1.6 | 1.08 | 147.4 | 149.8 | 146.4 | 88098 |
| 1734111000 | 147.8 | -1.2 | -0.81 | 150 | 150.19999 | 147.8 | 124843 |
| 1734024600 | 149 | -0.6 | -0.40 | 148 | 150 | 148 | 68312 |
| 1733938200 | 149.6 | -2.4 | -1.58 | 151.6 | 152.8 | 149.6 | 95025 |
| 1733851800 | 152 | 1 | 0.66 | 149.19999 | 154.19999 | 149 | 136561 |
| 1733765400 | 151 | -4.2 | -2.71 | 151.6 | 155.8 | 149 | 312316 |
| 1733506200 | 155.19999 | 2.2 | 1.44 | 153.8 | 155.19999 | 153.6 | 118492 |
| 1733419800 | 153 | -4.6 | -2.92 | 157 | 157.4 | 152.8 | 169353 |
| 1733333400 | 157.6 | 0.4 | 0.25 | 161.8 | 161.8 | 157 | 97553 |
| 1733247000 | 157.19999 | -1.4 | -0.88 | 162 | 162 | 157.19999 | 68317 |
| 1733160600 | 158.6 | -0.4 | -0.25 | 159 | 161 | 158 | 85452 |
