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 | -2 | -1.93798449612 | 103.2 | 105.8 | 97.4 | 2304527 | 101.68708766 | DE |
| 4 | -15.8 | -13.5042735043 | 117 | 117 | 97.4 | 1491082 | 103.02422501 | DE |
| 12 | -27 | -21.0608424337 | 128.2 | 135 | 97.4 | 1031608 | 109.13961104 | DE |
| 26 | -14.8 | -12.7586206897 | 116 | 137.2 | 97.4 | 922224 | 115.75764323 | DE |
| 52 | -61.2 | -37.684729064 | 162.4 | 170 | 97.4 | 749756 | 122.6809466 | DE |
| 156 | -143.75 | -58.6854460094 | 244.95 | 254.9 | 97.4 | 687573 | 149.86082926 | DE |
| 260 | -143.75 | -58.6854460094 | 244.95 | 254.9 | 97.4 | 687573 | 149.86082926 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 98.3 | -0.4 | -0.41 | 98.2 | 99.2 | 98 | 1011351 |
| 1730482200 | 98.7 | -2.9 | -2.85 | 102.2 | 102.4 | 97.4 | 1839420 |
| 1730395800 | 101.6 | -1.4 | -1.36 | 105 | 105 | 101.2 | 1473739 |
| 1730309400 | 103 | 0.6 | 0.59 | 102.4 | 105.8 | 101.4 | 6527926 |
| 1730223000 | 102.4 | -0.6 | -0.58 | 103.2 | 104.2 | 102 | 670199 |
| 1730136600 | 103 | -2.6 | -2.46 | 105 | 105 | 102.8 | 897475 |
| 1729873800 | 105.6 | 1 | 0.96 | 108 | 108 | 104 | 1135226 |
| 1729787400 | 104.6 | -0.6 | -0.57 | 102 | 106.6 | 102 | 386258 |
| 1729701000 | 105.2 | 0 | 0.00 | 106.2 | 106.6 | 104.6 | 884436 |
| 1729614600 | 105.2 | 1.4 | 1.35 | 105 | 106.2 | 103.8 | 1601826 |
| 1729528200 | 103.8 | 1.8 | 1.76 | 102.8 | 105 | 102.2 | 1154821 |
| 1729269000 | 102 | 1.6 | 1.59 | 101 | 102.6 | 100.2 | 985400 |
| 1729182600 | 100.4 | 0 | 0.00 | 101.6 | 101.6 | 99.3 | 757005 |
| 1729096200 | 100.4 | -1 | -0.99 | 100.4 | 103.6 | 100 | 749986 |
| 1729009800 | 101.4 | -0.6 | -0.59 | 101.6 | 102 | 99 | 1529252 |
| 1728923400 | 102 | -1.6 | -1.54 | 104.6 | 105.2 | 102 | 1179952 |
| 1728664200 | 103.6 | -1.8 | -1.71 | 105.4 | 105.4 | 101.8 | 1268407 |
| 1728577800 | 105.4 | 0 | 0.00 | 106 | 108.6 | 103.6 | 1842215 |
| 1728491400 | 105.4 | 0.2 | 0.19 | 108.8 | 108.8 | 102 | 2982767 |
| 1728405000 | 105.2 | -11.6 | -9.93 | 117 | 117 | 105.2 | 943971 |
| 1728318600 | 116.8 | 0.8 | 0.69 | 111.6 | 117.8 | 111.6 | 1195162 |
| 1728059400 | 116 | 1.2 | 1.05 | 118.8 | 119.4 | 115.4 | 379133 |
| 1727973000 | 114.8 | 1.2 | 1.06 | 110.2 | 115.6 | 110.2 | 370361 |
| 1727886600 | 113.6 | 6 | 5.58 | 109 | 115 | 107.6 | 829560 |
| 1727800200 | 107.6 | -1.2 | -1.10 | 109 | 110.2 | 106 | 1173717 |
| 1727713800 | 108.8 | 2.4 | 2.26 | 106.4 | 108.8 | 105 | 1108317 |
| 1727454600 | 106.4 | 1.4 | 1.33 | 105 | 107 | 104.2 | 500708 |
| 1727368200 | 105 | -3 | -2.78 | 108 | 108.2 | 102.8 | 1002122 |
| 1727281800 | 108 | 3 | 2.86 | 104.2 | 109 | 104.2 | 354480 |
| 1727195400 | 105 | 0.4 | 0.38 | 105.8 | 106.6 | 104.4 | 268448 |
| 1727109000 | 104.6 | -1.6 | -1.51 | 108 | 108 | 104.2 | 376746 |
| 1726849800 | 106.2 | -0.2 | -0.19 | 106.4 | 108.4 | 105 | 1862518 |
| 1726763400 | 106.4 | 3.6 | 3.50 | 102.2 | 106.4 | 102.2 | 665010 |
| 1726677000 | 102.8 | -2 | -1.91 | 104 | 105.2 | 102.2 | 653173 |
| 1726590600 | 104.8 | 2.4 | 2.34 | 102.8 | 105 | 102.8 | 656311 |
| 1726504200 | 102.4 | -1 | -0.97 | 103 | 103.8 | 102.2 | 481065 |
| 1726245000 | 103.4 | 1 | 0.98 | 102.8 | 104.2 | 101.2 | 951266 |
| 1726158600 | 102.4 | 1.4 | 1.39 | 101 | 105.2 | 101 | 638926 |
| 1726072200 | 101 | -1 | -0.98 | 101.6 | 104.8 | 100.6 | 1234316 |
| 1725985800 | 102 | -5.2 | -4.85 | 106.4 | 107 | 102 | 1676551 |
| 1725899400 | 107.2 | -2.6 | -2.37 | 113 | 113 | 107.2 | 892312 |
| 1725640200 | 109.8 | -6.2 | -5.34 | 117 | 117.2 | 109.8 | 1334144 |
| 1725553800 | 116 | -13 | -10.08 | 124.6 | 124.6 | 116 | 1707726 |
| 1725467400 | 129 | 0 | 0.00 | 129 | 131.19999 | 126.2 | 1003822 |
| 1725381000 | 129 | -1.4 | -1.07 | 133.8 | 133.8 | 128.6 | 1064681 |
| 1725294600 | 130.4 | 1.4 | 1.09 | 130 | 132.19999 | 128 | 616458 |
| 1725035400 | 129 | -2.2 | -1.68 | 130 | 132.19999 | 128.8 | 1094801 |
| 1724949000 | 131.19999 | 0.4 | 0.31 | 126.2 | 132.8 | 126.2 | 817433 |
| 1724862600 | 130.8 | -2.2 | -1.65 | 135 | 135 | 128 | 1306543 |
| 1724776200 | 133 | 5.4 | 4.23 | 125.4 | 133.8 | 125.4 | 828081 |
| 1724430600 | 127.6 | 3.8 | 3.07 | 132 | 132 | 124 | 635622 |
| 1724344200 | 123.8 | -7.2 | -5.50 | 127 | 130 | 123.8 | 805673 |
| 1724257800 | 131 | 1.4 | 1.08 | 130 | 132 | 129 | 259714 |
| 1724171400 | 129.6 | -2.2 | -1.67 | 132 | 132.8 | 128.6 | 638606 |
| 1724085000 | 131.8 | 1.6 | 1.23 | 131 | 134.4 | 130.6 | 424853 |
| 1723825800 | 130.19999 | 0.8 | 0.62 | 130 | 131.8 | 129 | 385749 |
| 1723739400 | 129.4 | 2.6 | 2.05 | 121.4 | 129.6 | 121.4 | 404716 |
| 1723653000 | 126.8 | 1.4 | 1.12 | 126 | 128.19999 | 124.8 | 266081 |
| 1723566600 | 125.4 | 1 | 0.80 | 128.19999 | 128.19999 | 123.4 | 207819 |
| 1723480200 | 124.4 | 1.4 | 1.14 | 121.4 | 124.6 | 121.4 | 287318 |
| 1723221000 | 123 | -0.2 | -0.16 | 123.4 | 125.4 | 121.2 | 204291 |
| 1723134600 | 123.2 | 0.6 | 0.49 | 125 | 125 | 118.6 | 484935 |
| 1723048200 | 122.6 | 2.2 | 1.83 | 122.8 | 124 | 119.4 | 213781 |
| 1722961800 | 120.4 | 5.2 | 4.51 | 118.2 | 120.8 | 116.4 | 519542 |
| 1722875400 | 115.2 | -7.6 | -6.19 | 122 | 122 | 115 | 1164300 |
