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 | -3.3 | -1.32957292506 | 248.2 | 248.2 | 236.6 | 5590050 | 243.17985915 | DE |
| 4 | 14.8 | 6.431986093 | 230.1 | 252.5 | 227.2 | 6823222 | 241.9927598 | DE |
| 12 | -44 | -15.2301834545 | 288.9 | 296.7 | 227.2 | 6247940 | 250.86883871 | DE |
| 26 | -25.9 | -9.56425406204 | 270.8 | 332.3 | 227.2 | 5900019 | 278.3129793 | DE |
| 52 | 27.6 | 12.7013345605 | 217.3 | 332.3 | 214.5 | 6281333 | 263.46822662 | DE |
| 156 | -69.2 | -22.0312002547 | 314.1 | 332.3 | 198.3 | 7441797 | 250.66352747 | DE |
| 260 | 33.5 | 15.8467360454 | 211.4 | 389.6 | 101 | 7761417 | 258.72429613 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 244.9 | -0.6 | -0.24 | 245.1 | 248.2 | 244.4 | 3725557 |
| 1738863000 | 245.5 | 5.3 | 2.21 | 241.3 | 247.3 | 240.4 | 6609765 |
| 1738776600 | 240.2 | -0.7 | -0.29 | 239.9 | 240.7 | 236.6 | 5599951 |
| 1738690200 | 240.9 | -1.5 | -0.62 | 242 | 242.4 | 239 | 4754330 |
| 1738603800 | 242.4 | -3.8 | -1.54 | 243.2 | 243.5 | 239.5 | 5523474 |
| 1738344600 | 246.2 | -2 | -0.81 | 248.2 | 248.2 | 244.7 | 5462730 |
| 1738258200 | 248.2 | 3.9 | 1.60 | 244.9 | 250.8 | 243.5 | 9571850 |
| 1738171800 | 244.3 | -1.7 | -0.69 | 246.4 | 248.1 | 243.9 | 6151213 |
| 1738085400 | 246 | 7.6 | 3.19 | 239.3 | 247 | 239.2 | 7046284 |
| 1737999000 | 238.4 | -4.4 | -1.81 | 242.3 | 243.5 | 238.4 | 5496590 |
| 1737739800 | 242.8 | -3.7 | -1.50 | 248 | 250.3 | 240.8 | 8189459 |
| 1737653400 | 246.5 | -1.1 | -0.44 | 247.6 | 247.8 | 244.1 | 12366270 |
| 1737567000 | 247.6 | -2.3 | -0.92 | 249.8 | 252.5 | 247.6 | 5323046 |
| 1737480600 | 249.9 | 2 | 0.81 | 247.9 | 251.1 | 247.4 | 6988193 |
| 1737394200 | 247.9 | 5 | 2.06 | 243 | 248.3 | 242.4 | 5712687 |
| 1737135000 | 242.9 | 3.8 | 1.59 | 241.2 | 244 | 237 | 5769508 |
| 1737048600 | 239.1 | 0.7 | 0.29 | 240.6 | 243.3 | 236.9 | 6938042 |
| 1736962200 | 238.4 | 9 | 3.92 | 230.2 | 239 | 230.2 | 8906594 |
| 1736875800 | 229.4 | 1.2 | 0.53 | 228.5 | 231.6 | 228.2 | 9363912 |
| 1736789400 | 228.2 | -2.7 | -1.17 | 230.9 | 232.5 | 227.2 | 4864667 |
| 1736530200 | 230.9 | 0.5 | 0.22 | 230.1 | 232.2 | 229.2 | 5825881 |
| 1736443800 | 230.4 | -4.9 | -2.08 | 234.2 | 234.2 | 228.5 | 8428009 |
| 1736357400 | 235.3 | -5.8 | -2.41 | 241.2 | 242.4 | 234.2 | 6531026 |
| 1736271000 | 241.1 | -3.5 | -1.43 | 243.3 | 244.5 | 239.7 | 5339017 |
| 1736184600 | 244.6 | 0.6 | 0.25 | 245.6 | 247.3 | 242.3 | 7280788 |
| 1735925400 | 244 | -3.4 | -1.37 | 246.5 | 248.5 | 244 | 2807410 |
| 1735839000 | 247.4 | -1.3 | -0.52 | 248.6 | 249 | 245 | 2474778 |
| 1735666200 | 248.7 | 3.2 | 1.30 | 245.1 | 248.7 | 244.8 | 1028238 |
| 1735579800 | 245.5 | -1.9 | -0.77 | 245.7 | 247.4 | 244.6 | 2734197 |
| 1735320600 | 247.4 | -0.5 | -0.20 | 249.9 | 250 | 246.5 | 2319056 |
| 1735061400 | 247.9 | -0.8 | -0.32 | 249.6 | 250.7 | 247.8 | 5612830 |
| 1734975000 | 248.7 | -2 | -0.80 | 248.9 | 250.3 | 247.6 | 2279999 |
| 1734715800 | 250.7 | 1.2 | 0.48 | 248.6 | 251 | 247.7 | 9817437 |
| 1734629400 | 249.5 | -4.4 | -1.73 | 250.1 | 251.8 | 249.1 | 3098056 |
| 1734543000 | 253.9 | 1.2 | 0.47 | 253.7 | 257.7 | 250.2 | 3619671 |
| 1734456600 | 252.7 | -4.8 | -1.86 | 255 | 256.5 | 252.7 | 7952942 |
| 1734370200 | 257.5 | -1.6 | -0.62 | 258.6 | 259.2 | 255.5 | 3979033 |
| 1734111000 | 259.1 | -0.1 | -0.04 | 258.39999 | 260.2 | 258.2 | 3203704 |
| 1734024600 | 259.2 | 1.5 | 0.58 | 257.39999 | 259.2 | 256.8 | 5352555 |
| 1733938200 | 257.7 | -0.4 | -0.15 | 255.5 | 259.6 | 255.2 | 4705893 |
| 1733851800 | 258.1 | -1 | -0.39 | 257.39999 | 260.7 | 257.39999 | 3156748 |
| 1733765400 | 259.1 | 5.3 | 2.09 | 254.8 | 260.1 | 253.7 | 4127526 |
| 1733506200 | 253.8 | -0.9 | -0.35 | 253.9 | 257.6 | 253.6 | 4522357 |
| 1733419800 | 254.7 | 0.2 | 0.08 | 255.2 | 256.6 | 251.3 | 8957820 |
| 1733333400 | 254.5 | -0.5 | -0.20 | 255.2 | 256.1 | 253.8 | 4736084 |
| 1733247000 | 255 | 5.5 | 2.20 | 249.8 | 255 | 249.8 | 8649228 |
| 1733160600 | 249.5 | 2 | 0.81 | 249 | 251.3 | 248.3 | 7904969 |
| 1732901400 | 247.5 | -1.8 | -0.72 | 248.1 | 251.6 | 247.5 | 3165755 |
| 1732815000 | 249.3 | 0.5 | 0.20 | 249.9 | 254.3 | 249.3 | 2551474 |
| 1732728600 | 248.8 | -3.1 | -1.23 | 251.9 | 253.8 | 248.8 | 4256912 |
| 1732642200 | 251.9 | -3.9 | -1.52 | 254.3 | 255.6 | 249.4 | 7419624 |
| 1732555800 | 255.8 | -39.1 | -13.26 | 270 | 271.6 | 248.2 | 41211480 |
| 1732296600 | 294.89999 | 5.6 | 1.94 | 290.89999 | 296.7 | 290.2 | 6275558 |
| 1732210200 | 289.3 | 4.4 | 1.54 | 284.7 | 290.8 | 280.7 | 7065642 |
| 1732123800 | 284.89999 | -1.3 | -0.45 | 286.1 | 286.8 | 281.7 | 4770296 |
| 1732037400 | 286.2 | -0.3 | -0.10 | 288 | 289.89999 | 284.1 | 3740703 |
| 1731951000 | 286.5 | -6.3 | -2.15 | 290.3 | 292 | 284.5 | 4433221 |
| 1731691800 | 292.8 | 3.1 | 1.07 | 288.89999 | 292.8 | 287.8 | 4158085 |
| 1731605400 | 289.7 | 2.3 | 0.80 | 287.1 | 289.7 | 283.7 | 9147126 |
| 1731519000 | 287.39999 | -0.4 | -0.14 | 287.6 | 289.8 | 285.5 | 2645079 |
| 1731432600 | 287.8 | -1.3 | -0.45 | 286.1 | 291.1 | 285.7 | 4955588 |
| 1731346200 | 289.1 | -0.7 | -0.24 | 292.39999 | 294.8 | 289.1 | 2992001 |
