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 | 124.5 | 124.5 | 123 | 2223 | 124.3773169 | DE |
| 4 | -2 | -1.58102766798 | 126.5 | 128 | 123 | 4109 | 124.83967272 | DE |
| 12 | -13.5 | -9.78260869565 | 138 | 140 | 123 | 12407 | 131.38165444 | DE |
| 26 | -10.5 | -7.77777777778 | 135 | 157.5 | 123 | 17998 | 139.74356852 | DE |
| 52 | -0.5 | -0.4 | 125 | 157.5 | 100 | 51765 | 130.44325493 | DE |
| 156 | -70.5 | -36.1538461538 | 195 | 198 | 42.5 | 41102 | 119.65510362 | DE |
| 260 | -2095.5 | -94.3918918919 | 2220 | 2220 | 42.5 | 37317 | 155.05526241 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 68532 |
| 1733160600 | 124.5 | 1.5 | 1.22 | 124.5 | 124.5 | 124.5 | 10205 |
| 1732901400 | 123 | -1.5 | -1.20 | 124.5 | 124.5 | 123 | 909 |
| 1732815000 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 0 |
| 1732728600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 0 |
| 1732642200 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 0 |
| 1732555800 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 0 |
| 1732296600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 0 |
| 1732210200 | 124.5 | -0.5 | -0.40 | 125 | 125 | 124.5 | 4001 |
| 1732123800 | 125 | 0 | 0.00 | 125 | 125 | 124.5 | 128 |
| 1732037400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2074 |
| 1731951000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3 |
| 1731691800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2015 |
| 1731605400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1731519000 | 125 | 0 | 0.00 | 125 | 128 | 125 | 8533 |
| 1731432600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3070 |
| 1731346200 | 125 | 0.5 | 0.40 | 124.5 | 125 | 124.5 | 2531 |
| 1731087000 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1731000600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 2500 |
| 1730914200 | 124.5 | -0.5 | -0.40 | 126 | 126 | 124.5 | 7326 |
| 1730827800 | 125 | -1.5 | -1.19 | 126.5 | 127 | 125 | 42991 |
| 1730741400 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 3923 |
| 1730482200 | 126.5 | -3.5 | -2.69 | 127.5 | 127.5 | 126.5 | 18500 |
| 1730395800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 127.5 | 22933 |
| 1730309400 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 39125 |
| 1730223000 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 128840 |
| 1730136600 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 27250 |
| 1729873800 | 130.5 | -0.5 | -0.38 | 130.5 | 130.5 | 130.5 | 6000 |
| 1729787400 | 131 | 6 | 4.80 | 130.5 | 131 | 130.5 | 5773 |
| 1729701000 | 125 | -5.5 | -4.21 | 130.5 | 130.5 | 125 | 10 |
| 1729614600 | 130.5 | -0.5 | -0.38 | 131 | 131 | 130.5 | 2296 |
| 1729528200 | 131 | -1.5 | -1.13 | 132.5 | 132.5 | 131 | 32606 |
| 1729269000 | 132.5 | 1.5 | 1.15 | 131 | 132.5 | 131 | 32661 |
| 1729182600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 5591 |
| 1729096200 | 131 | -2 | -1.50 | 133 | 133 | 131 | 3240 |
| 1729009800 | 133 | 0 | 0.00 | 133 | 133 | 132.5 | 4 |
| 1728923400 | 133 | 3 | 2.31 | 131 | 133.5 | 131 | 116300 |
| 1728664200 | 130 | -4 | -2.99 | 134 | 134 | 130 | 8157 |
| 1728577800 | 134 | 0 | 0.00 | 134 | 134.5 | 134 | 3369 |
| 1728491400 | 134 | 0 | 0.00 | 134 | 134.5 | 134 | 8000 |
| 1728405000 | 134 | 0 | 0.00 | 134 | 134.5 | 134 | 25362 |
| 1728318600 | 134 | 0 | 0.00 | 134 | 134 | 134 | 26500 |
| 1728059400 | 134 | -0.5 | -0.37 | 134.5 | 139.5 | 134 | 29214 |
| 1727973000 | 134.5 | -0.5 | -0.37 | 135 | 139.5 | 134.5 | 12000 |
| 1727886600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 36359 |
| 1727800200 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 5267 |
| 1727713800 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 332 |
| 1727454600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 1 |
| 1727368200 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 9 |
| 1727281800 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 1 |
| 1727195400 | 134.5 | -0.5 | -0.37 | 134.5 | 135.5 | 134.5 | 17047 |
| 1727109000 | 135 | 0 | 0.00 | 135 | 135.5 | 135 | 3000 |
| 1726849800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1726763400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 6642 |
| 1726677000 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 14000 |
| 1726590600 | 134.5 | 1 | 0.75 | 133.5 | 134.5 | 133.5 | 25641 |
| 1726504200 | 133.5 | 0.5 | 0.38 | 132.5 | 134.5 | 132.5 | 7906 |
| 1726245000 | 133 | -4 | -2.92 | 137 | 137 | 133 | 7741 |
| 1726158600 | 137 | -1 | -0.72 | 138 | 138 | 137 | 12 |
| 1726072200 | 138 | -2 | -1.43 | 138 | 138 | 138 | 359 |
| 1725985800 | 140 | 2 | 1.45 | 138 | 140 | 138 | 939 |
| 1725899400 | 138 | -1 | -0.72 | 139 | 139 | 138 | 2177 |
| 1725640200 | 139 | -1 | -0.71 | 140 | 140 | 139 | 17000 |
| 1725553800 | 140 | -1 | -0.71 | 141 | 141 | 140 | 4510 |
| 1725467400 | 141 | 0.5 | 0.36 | 147.5 | 147.5 | 141 | 2371 |
