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 | 1.4652014652 | 136.5 | 142 | 136.5 | 1070840 | 141.23385613 | DE |
| 4 | -3 | -2.12014134276 | 141.5 | 143.5 | 136.5 | 324633 | 141.00228077 | DE |
| 12 | 4.5 | 3.35820895522 | 134 | 143.5 | 133.5 | 298534 | 138.62949275 | DE |
| 26 | 8 | 6.13026819923 | 130.5 | 143.5 | 125.5 | 239208 | 137.7542015 | DE |
| 52 | 5 | 3.74531835206 | 133.5 | 143.5 | 125.5 | 224251 | 135.99940025 | DE |
| 156 | -15 | -9.77198697068 | 153.5 | 157 | 113.5 | 179041 | 134.35243477 | DE |
| 260 | 55.5 | 66.8674698795 | 83 | 161.5 | 60 | 177265 | 125.45419183 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 140 | -1.5 | -1.06 | 142 | 142 | 140 | 126763 |
| 1732642200 | 141.5 | 0.5 | 0.35 | 139.5 | 141.5 | 139.5 | 4811562 |
| 1732555800 | 141 | 1.75 | 1.26 | 140 | 141 | 140 | 103210 |
| 1732296600 | 139.25 | 2.75 | 2.01 | 141 | 141 | 139 | 138210 |
| 1732210200 | 136.5 | -1 | -0.73 | 136.5 | 136.5 | 136.5 | 174453 |
| 1732123800 | 137.5 | -1 | -0.72 | 137.5 | 137.5 | 137.5 | 26823 |
| 1732037400 | 138.5 | -2.5 | -1.77 | 138 | 138.5 | 137.5 | 155087 |
| 1731951000 | 141 | 1.5 | 1.08 | 138.5 | 142.5 | 138 | 104379 |
| 1731691800 | 139.5 | -3.5 | -2.45 | 140 | 140 | 139.5 | 114371 |
| 1731605400 | 143 | 3.5 | 2.51 | 143 | 143 | 143 | 70982 |
| 1731519000 | 139.5 | -1.25 | -0.89 | 139.5 | 139.5 | 139.5 | 54921 |
| 1731432600 | 140.75 | 0.25 | 0.18 | 138.5 | 140.75 | 138.5 | 14359 |
| 1731346200 | 140.5 | 0.5 | 0.36 | 140 | 140.5 | 140 | 90633 |
| 1731087000 | 140 | -0.75 | -0.53 | 140 | 140 | 140 | 61501 |
| 1731000600 | 140.75 | 0.75 | 0.54 | 141 | 143.5 | 140.75 | 65722 |
| 1730914200 | 140 | -0.75 | -0.53 | 141.5 | 142 | 140 | 176701 |
| 1730827800 | 140.75 | 1.5 | 1.08 | 140.75 | 140.75 | 140.75 | 50054 |
| 1730741400 | 139.25 | 1.25 | 0.91 | 139.25 | 139.25 | 139.25 | 49816 |
| 1730482200 | 138 | -1.25 | -0.90 | 140.5 | 140.5 | 138 | 48050 |
| 1730395800 | 139.25 | 1.25 | 0.91 | 141.5 | 141.5 | 139.25 | 55058 |
| 1730309400 | 138 | -1.25 | -0.90 | 139 | 139 | 138 | 27657 |
| 1730223000 | 139.25 | 0.25 | 0.18 | 142.5 | 142.5 | 139.25 | 66019 |
| 1730136600 | 139 | -1 | -0.71 | 143.5 | 143.5 | 139 | 69571 |
| 1729873800 | 140 | -1.5 | -1.06 | 142.5 | 142.5 | 140 | 107337 |
| 1729787400 | 141.5 | 0.75 | 0.53 | 141.5 | 141.5 | 141.5 | 92391 |
| 1729701000 | 140.75 | 2.75 | 1.99 | 141 | 141 | 140 | 483988 |
| 1729614600 | 138 | 0 | 0.00 | 137.5 | 138.5 | 136 | 101038 |
| 1729528200 | 138 | -2.75 | -1.95 | 137.5 | 139.5 | 137.5 | 130183 |
| 1729269000 | 140.75 | 2.25 | 1.62 | 140.75 | 140.75 | 140.75 | 615230 |
| 1729182600 | 138.5 | -0.75 | -0.54 | 138.5 | 138.5 | 138.5 | 60982 |
| 1729096200 | 139.25 | 0.5 | 0.36 | 139.25 | 139.25 | 139.25 | 65224 |
| 1729009800 | 138.75 | -1.25 | -0.89 | 138.75 | 138.75 | 138.75 | 176829 |
| 1728923400 | 140 | 2 | 1.45 | 142 | 142 | 140 | 173842 |
| 1728664200 | 138 | 0.25 | 0.18 | 138 | 138 | 138 | 83110 |
| 1728577800 | 137.75 | -0.25 | -0.18 | 138 | 138 | 137.75 | 174417 |
| 1728491400 | 138 | 1 | 0.73 | 139 | 139 | 138 | 26020 |
| 1728405000 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 97245 |
| 1728318600 | 137.5 | 0.75 | 0.55 | 137.5 | 137.5 | 137.5 | 177061 |
| 1728059400 | 136.75 | -4.25 | -3.01 | 138.5 | 139 | 136.75 | 103521 |
| 1727973000 | 141 | 2.5 | 1.81 | 141 | 141 | 141 | 60654 |
| 1727886600 | 138.5 | 2 | 1.47 | 138.5 | 138.5 | 138.5 | 19035 |
| 1727800200 | 136.5 | -1.75 | -1.27 | 136.5 | 136.5 | 136.5 | 57059 |
| 1727713800 | 138.25 | -1.75 | -1.25 | 136.5 | 138.25 | 136.5 | 36029 |
| 1727454600 | 140 | 0.25 | 0.18 | 141 | 141.5 | 140 | 57932 |
| 1727368200 | 139.75 | 2 | 1.45 | 141.5 | 141.5 | 139.75 | 123188 |
| 1727281800 | 137.75 | -1.5 | -1.08 | 140.5 | 140.5 | 137.75 | 124498 |
| 1727195400 | 139.25 | 2.25 | 1.64 | 137.5 | 139.25 | 137.5 | 71967 |
| 1727109000 | 137 | 0.5 | 0.37 | 136.5 | 137 | 136 | 112742 |
| 1726849800 | 136.5 | -0.5 | -0.36 | 136.5 | 136.5 | 136.5 | 57530 |
| 1726763400 | 137 | 0.5 | 0.37 | 136 | 137 | 136 | 6079039 |
| 1726677000 | 136.5 | 1 | 0.74 | 136 | 136.5 | 136 | 63457 |
| 1726590600 | 135.5 | -1.5 | -1.09 | 136 | 136 | 135.5 | 62337 |
| 1726504200 | 137 | 1 | 0.74 | 136.5 | 137 | 136.5 | 101360 |
| 1726245000 | 136 | -0.5 | -0.37 | 135 | 136 | 135 | 100761 |
| 1726158600 | 136.5 | 2 | 1.49 | 135.5 | 138.5 | 135.5 | 97839 |
| 1726072200 | 134.5 | 0.5 | 0.37 | 135.5 | 135.5 | 134.5 | 81619 |
| 1725985800 | 134 | -1.5 | -1.11 | 133.5 | 134.5 | 133.5 | 1137299 |
| 1725899400 | 135.5 | 1.5 | 1.12 | 134.5 | 135.5 | 134.5 | 261320 |
| 1725640200 | 134 | 0 | 0.00 | 134 | 134 | 134 | 27482 |
| 1725553800 | 134 | -2.5 | -1.83 | 134 | 134 | 134 | 29946 |
| 1725467400 | 136.5 | -0.75 | -0.55 | 136 | 138 | 135.5 | 43903 |
| 1725381000 | 137.25 | -0.75 | -0.54 | 137.25 | 137.25 | 137.25 | 172622 |
| 1725294600 | 138 | 1.25 | 0.91 | 139 | 139 | 138 | 37881 |
| 1725035400 | 136.75 | -0.25 | -0.18 | 136.75 | 136.75 | 136.75 | 121062 |
| 1724949000 | 137 | 0 | 0.00 | 136.5 | 137.5 | 136.5 | 2192498 |
| 1724862600 | 137 | 1 | 0.74 | 138 | 138 | 135.5 | 36257 |
