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 | 7.45 | 3.83921669673 | 194.05 | 202.9 | 193.6 | 5757459 | 198.79521728 | DE |
| 4 | -0.6 | -0.296882731321 | 202.1 | 203.8 | 192.45 | 6202222 | 197.16974121 | DE |
| 12 | -13.8 | -6.40966093823 | 215.3 | 216.2 | 192.45 | 6406090 | 204.26177367 | DE |
| 26 | -3.4 | -1.65934602245 | 204.9 | 216.2 | 192.45 | 6561337 | 204.14069241 | DE |
| 52 | -4.3 | -2.08940719145 | 205.8 | 241.1 | 192.45 | 6774629 | 209.76349416 | DE |
| 156 | 6.4 | 3.28036904152 | 195.1 | 241.1 | 159.35 | 8021316 | 201.84332887 | DE |
| 260 | -30.5 | -13.1465517241 | 232 | 254.3 | 86.4 | 8519377 | 195.87990853 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 199.85 | -0.65 | -0.32 | 200.7 | 201.1 | 199.7 | 7928112 |
| 1732037400 | 200.5 | -0.3 | -0.15 | 201.6 | 202.5 | 197.95 | 6444197 |
| 1731951000 | 200.8 | 2.05 | 1.03 | 199.8 | 201.5 | 199 | 2737893 |
| 1731691800 | 198.75 | 2.95 | 1.51 | 194.95 | 198.75 | 194.95 | 3436662 |
| 1731605400 | 195.8 | 2.1 | 1.08 | 194.05 | 196 | 193.6 | 8240429 |
| 1731519000 | 193.7 | -1.55 | -0.79 | 195.4 | 195.45 | 192.45 | 7211828 |
| 1731432600 | 195.25 | -3.45 | -1.74 | 196.95 | 197.05 | 195.25 | 3678580 |
| 1731346200 | 198.7 | 4.5 | 2.32 | 195.35 | 198.9 | 195.35 | 3685736 |
| 1731087000 | 194.2 | -0.8 | -0.41 | 194.6 | 196.05 | 192.45 | 4006882 |
| 1731000600 | 195 | -0.2 | -0.10 | 196.65 | 197.4 | 195 | 4232633 |
| 1730914200 | 195.2 | -1.45 | -0.74 | 198.35 | 199.5 | 194.65 | 4167484 |
| 1730827800 | 196.65 | 1.3 | 0.67 | 195 | 197.15 | 194.9 | 3748473 |
| 1730741400 | 195.35 | 0 | 0.00 | 195.35 | 196.85 | 194.8 | 6610314 |
| 1730482200 | 195.35 | 1.4 | 0.72 | 193.75 | 196.6 | 193.5 | 9386968 |
| 1730395800 | 193.95 | -3.55 | -1.80 | 196 | 196.45 | 193.05 | 9548010 |
| 1730309400 | 197.5 | 0.45 | 0.23 | 196.4 | 201.7 | 196.2 | 10219942 |
| 1730223000 | 197.05 | -3.85 | -1.92 | 202 | 202 | 196.15 | 12083534 |
| 1730136600 | 200.9 | 0.4 | 0.20 | 200.6 | 202.4 | 199 | 7154709 |
| 1729873800 | 200.5 | -1.9 | -0.94 | 203.4 | 203.5 | 200.3 | 4039387 |
| 1729787400 | 202.4 | 0.2 | 0.10 | 202.1 | 203.8 | 201.8 | 5482658 |
| 1729701000 | 202.2 | -3.5 | -1.70 | 205 | 206.3 | 201.8 | 7114504 |
| 1729614600 | 205.7 | -1.6 | -0.77 | 206.9 | 207.3 | 205.3 | 4952800 |
| 1729528200 | 207.3 | -1 | -0.48 | 209.5 | 211.3 | 207.3 | 4942012 |
| 1729269000 | 208.3 | -0.3 | -0.14 | 206.3 | 209.6 | 206.3 | 7563248 |
| 1729182600 | 208.6 | 2.1 | 1.02 | 207.6 | 208.8 | 206.1 | 7357697 |
| 1729096200 | 206.5 | 4 | 1.98 | 204.5 | 207.3 | 203.5 | 17383486 |
| 1729009800 | 202.5 | -0.9 | -0.44 | 204.3 | 204.6 | 200.8 | 9761548 |
| 1728923400 | 203.4 | -1.3 | -0.64 | 204.2 | 204.4 | 202.3 | 6481946 |
| 1728664200 | 204.7 | -0.2 | -0.10 | 204.5 | 205 | 203.4 | 2741752 |
| 1728577800 | 204.9 | 0.2 | 0.10 | 204.7 | 206.1 | 204.4 | 3045023 |
| 1728491400 | 204.7 | 1.2 | 0.59 | 203.7 | 204.9 | 203.3 | 2454899 |
| 1728405000 | 203.5 | -1.4 | -0.68 | 203.1 | 204.4 | 202 | 7766486 |
| 1728318600 | 204.9 | -1.1 | -0.53 | 207.2 | 207.3 | 204.8 | 3645837 |
| 1728059400 | 206 | 3.6 | 1.78 | 202.8 | 206.2 | 202.8 | 4996936 |
| 1727973000 | 202.4 | -5.2 | -2.50 | 205.9 | 206.8 | 200.6 | 9247476 |
| 1727886600 | 207.6 | -0.3 | -0.14 | 207.9 | 209.4 | 206.4 | 7309407 |
| 1727800200 | 207.9 | 0.5 | 0.24 | 207.6 | 208.8 | 205.8 | 11774054 |
| 1727713800 | 207.4 | -2.6 | -1.24 | 209 | 210.9 | 206.5 | 6689639 |
| 1727454600 | 210 | 2.2 | 1.06 | 208 | 210.3 | 208 | 7419515 |
| 1727368200 | 207.8 | 0.2 | 0.10 | 209.6 | 210.8 | 207.8 | 6041664 |
| 1727281800 | 207.6 | -0.3 | -0.14 | 206.6 | 209.3 | 206.6 | 3093464 |
| 1727195400 | 207.9 | -1 | -0.48 | 210.2 | 210.4 | 207.4 | 5777963 |
| 1727109000 | 208.9 | 1.4 | 0.67 | 208.4 | 208.9 | 206.5 | 4380314 |
| 1726849800 | 207.5 | -2.6 | -1.24 | 209.4 | 209.8 | 207.2 | 9476694 |
| 1726763400 | 210.1 | 3.1 | 1.50 | 209.6 | 210.7 | 208 | 6135214 |
| 1726677000 | 207 | -2.3 | -1.10 | 209.3 | 210.3 | 206.4 | 6053468 |
| 1726590600 | 209.3 | 1.9 | 0.92 | 209.5 | 210.3 | 208.1 | 4595041 |
| 1726504200 | 207.4 | 0.5 | 0.24 | 207.1 | 207.5 | 205.5 | 4497899 |
| 1726245000 | 206.9 | 3 | 1.47 | 204.1 | 206.9 | 204.1 | 4872988 |
| 1726158600 | 203.9 | -5.2 | -2.49 | 205.5 | 205.5 | 201.3 | 5782241 |
| 1726072200 | 209.1 | 1.7 | 0.82 | 208.1 | 210.3 | 207 | 8988668 |
| 1725985800 | 207.4 | -1 | -0.48 | 208.5 | 210.4 | 207.3 | 4766688 |
| 1725899400 | 208.4 | 2.2 | 1.07 | 208 | 208.6 | 206.8 | 6187068 |
| 1725640200 | 206.2 | -0.8 | -0.39 | 207 | 209.3 | 206.2 | 5939706 |
| 1725553800 | 207 | -5.9 | -2.77 | 213.6 | 213.6 | 207 | 9425272 |
| 1725467400 | 212.9 | -3.3 | -1.53 | 215 | 216.1 | 209.1 | 9112196 |
| 1725381000 | 216.2 | 1.8 | 0.84 | 214.8 | 216.2 | 213.7 | 8712669 |
| 1725294600 | 214.4 | 0 | 0.00 | 214 | 215.2 | 213.5 | 2915675 |
| 1725035400 | 214.4 | 1 | 0.47 | 213.9 | 216.1 | 213.5 | 8474818 |
| 1724949000 | 213.4 | -1.3 | -0.61 | 215.3 | 215.4 | 213.4 | 2807438 |
| 1724862600 | 214.7 | 1.9 | 0.89 | 213.6 | 214.7 | 212.7 | 4404808 |
| 1724776200 | 212.8 | -1.9 | -0.88 | 213.5 | 216.2 | 212.8 | 3847266 |
| 1724430600 | 214.7 | 2.4 | 1.13 | 213.2 | 214.7 | 213 | 2766075 |
| 1724344200 | 212.3 | 1.5 | 0.71 | 209 | 212.9 | 209 | 5464156 |
| 1724257800 | 210.8 | 0.7 | 0.33 | 210 | 212 | 210 | 5103493 |
