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 | -24.8 | -4.80433940333 | 516.2 | 534.8 | 484.5 | 4109002 | 509.22026228 | DE |
| 4 | 43.6 | 9.73648950424 | 447.8 | 534.8 | 442.7 | 4364523 | 494.95946232 | DE |
| 12 | 11 | 2.28975853455 | 480.4 | 534.8 | 413.6 | 4255018 | 471.48048 | DE |
| 26 | -125 | -20.2790395847 | 616.4 | 640 | 413.6 | 5994383 | 521.5707667 | DE |
| 52 | -26.2 | -5.06182380216 | 517.6 | 681.2 | 413.6 | 5484274 | 557.83953828 | DE |
| 156 | 15.15 | 3.1811023622 | 476.25 | 681.2 | 284.52 | 9579602 | 452.78425486 | DE |
| 260 | -162.9 | -24.8968363136 | 654.3 | 765.6 | 216 | 11090218 | 447.81768747 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 501.2 | -10.8 | -2.11 | 513 | 518.2 | 501.2 | 2429782 |
| 1732037400 | 512 | -14.6 | -2.77 | 524.2 | 527.4 | 502.2 | 2485975 |
| 1731951000 | 526.6 | 37.1 | 7.58 | 501.4 | 534.79999 | 501.4 | 7427070 |
| 1731691800 | 489.5 | -13.1 | -2.61 | 496.5 | 502 | 484.5 | 4748306 |
| 1731605400 | 502.6 | -13.6 | -2.63 | 516.2 | 521.6 | 502.6 | 3453875 |
| 1731519000 | 516.2 | 5.2 | 1.02 | 510.8 | 516.2 | 506 | 3339120 |
| 1731432600 | 511 | -2.2 | -0.43 | 510.2 | 526.2 | 510 | 11183934 |
| 1731346200 | 513.2 | 7 | 1.38 | 510.8 | 518.4 | 509.2 | 2360029 |
| 1731087000 | 506.2 | -3.2 | -0.63 | 510.6 | 510.6 | 502.6 | 2968933 |
| 1731000600 | 509.4 | 8.8 | 1.76 | 504.4 | 514.4 | 495 | 4012670 |
| 1730914200 | 500.6 | 1.8 | 0.36 | 507.4 | 512 | 500.6 | 4025666 |
| 1730827800 | 498.8 | 24.6 | 5.19 | 473.9 | 498.8 | 473.9 | 6110454 |
| 1730741400 | 474.2 | -13.3 | -2.73 | 484.7 | 489.6 | 474.2 | 3525086 |
| 1730482200 | 487.5 | 12.5 | 2.63 | 473.8 | 490.5 | 472.9 | 5894643 |
| 1730395800 | 475 | 2.5 | 0.53 | 466.4 | 477.3 | 466.4 | 2970397 |
| 1730309400 | 472.5 | 0.2 | 0.04 | 468.8 | 480 | 464.1 | 2485275 |
| 1730223000 | 472.3 | -14.3 | -2.94 | 487.9 | 489 | 466 | 4249448 |
| 1730136600 | 486.6 | 43.6 | 9.84 | 444.7 | 488.2 | 442.7 | 6448075 |
| 1729873800 | 443 | -8.4 | -1.86 | 450.1 | 455.3 | 443 | 3452968 |
| 1729787400 | 451.4 | 5.2 | 1.17 | 447.8 | 453.4 | 445.5 | 3718758 |
| 1729701000 | 446.2 | -2.3 | -0.51 | 447.9 | 448.8 | 442.2 | 2288086 |
| 1729614600 | 448.5 | 8.8 | 2.00 | 437.6 | 448.5 | 436.5 | 2826841 |
| 1729528200 | 439.7 | -1.9 | -0.43 | 441 | 448.3 | 439.5 | 2404485 |
| 1729269000 | 441.6 | -7.2 | -1.60 | 446.7 | 450.7 | 441.6 | 2377409 |
| 1729182600 | 448.8 | 17.3 | 4.01 | 432.2 | 452.3 | 431.2 | 5636948 |
| 1729096200 | 431.5 | 14 | 3.35 | 421.9 | 432.8 | 418.9 | 5854455 |
| 1729009800 | 417.5 | -8.3 | -1.95 | 428.2 | 430 | 413.6 | 4228117 |
| 1728923400 | 425.8 | -2.8 | -0.65 | 427.9 | 435 | 425.6 | 2955884 |
| 1728664200 | 428.6 | -6.4 | -1.47 | 434.7 | 436.4 | 424.6 | 4674515 |
| 1728577800 | 435 | -1.8 | -0.41 | 436.3 | 437.4 | 430.7 | 3164283 |
| 1728491400 | 436.8 | 2.1 | 0.48 | 435.6 | 439.7 | 432.7 | 5821116 |
| 1728405000 | 434.7 | -12.4 | -2.77 | 441 | 442.1 | 429 | 6456110 |
| 1728318600 | 447.1 | -12.9 | -2.80 | 464.7 | 464.7 | 447.1 | 2209629 |
| 1728059400 | 460 | 4.7 | 1.03 | 454 | 466.3 | 453.7 | 2643520 |
| 1727973000 | 455.3 | -4.3 | -0.94 | 459.9 | 461.9 | 452.4 | 2133316 |
| 1727886600 | 459.6 | 0.8 | 0.17 | 459.7 | 460.6 | 452.2 | 2515078 |
| 1727800200 | 458.8 | 3.1 | 0.68 | 460.9 | 469.6 | 456.4 | 7803004 |
| 1727713800 | 455.7 | -15.5 | -3.29 | 466.7 | 470.9 | 455.7 | 4567463 |
| 1727454600 | 471.2 | 6.3 | 1.36 | 467.5 | 472.3 | 466.2 | 5907612 |
| 1727368200 | 464.9 | -1 | -0.21 | 472.4 | 476 | 460.9 | 2888131 |
| 1727281800 | 465.9 | 3 | 0.65 | 457.2 | 466.9 | 457 | 3076910 |
| 1727195400 | 462.9 | -3 | -0.64 | 471.5 | 472.3 | 462.9 | 2426597 |
| 1727109000 | 465.9 | -0.2 | -0.04 | 461.1 | 469.1 | 461.1 | 1772034 |
| 1726849800 | 466.1 | -18.4 | -3.80 | 479.6 | 482.5 | 466.1 | 9642573 |
| 1726763400 | 484.5 | 10.9 | 2.30 | 478.8 | 487.4 | 478.4 | 3328602 |
| 1726677000 | 473.6 | 0 | 0.00 | 470.6 | 473.8 | 470.1 | 1985465 |
| 1726590600 | 473.6 | 6.4 | 1.37 | 471.7 | 477.1 | 469.1 | 2619886 |
| 1726504200 | 467.2 | -12.3 | -2.57 | 476.4 | 477.9 | 467 | 2330791 |
| 1726245000 | 479.5 | 8.4 | 1.78 | 471 | 479.5 | 470 | 3026147 |
| 1726158600 | 471.1 | 6.6 | 1.42 | 472.2 | 476 | 465.2 | 6150966 |
| 1726072200 | 464.5 | 6 | 1.31 | 462.5 | 467.2 | 458.4 | 3250556 |
| 1725985800 | 458.5 | -13.6 | -2.88 | 469.8 | 476.5 | 458.4 | 2905046 |
| 1725899400 | 472.1 | 18.8 | 4.15 | 456 | 473.3 | 456 | 3085799 |
| 1725640200 | 453.3 | -10.3 | -2.22 | 465.4 | 467.8 | 453.3 | 3450708 |
| 1725553800 | 463.6 | -6.2 | -1.32 | 465.8 | 468.6 | 458.4 | 4176133 |
| 1725467400 | 469.8 | 5.1 | 1.10 | 455.9 | 475.6 | 454.9 | 3269551 |
| 1725381000 | 464.7 | -21.1 | -4.34 | 485.3 | 487.6 | 461.8 | 7509589 |
| 1725294600 | 485.8 | 3.9 | 0.81 | 482.3 | 490.4 | 474.3 | 5846692 |
| 1725035400 | 481.9 | -1.8 | -0.37 | 494 | 495.4 | 481.9 | 13571496 |
| 1724949000 | 483.7 | 5.1 | 1.07 | 480.4 | 488.1 | 480.4 | 6595981 |
| 1724862600 | 478.6 | 2.5 | 0.53 | 479.7 | 485 | 475.7 | 8690454 |
| 1724776200 | 476.1 | 1.4 | 0.29 | 472 | 480.3 | 470 | 16376382 |
| 1724430600 | 474.7 | -36.3 | -7.10 | 484 | 492.3 | 462.7 | 24062598 |
| 1724344200 | 511 | 6 | 1.19 | 507.4 | 512.6 | 504.8 | 3896427 |
| 1724257800 | 505 | 7.4 | 1.49 | 498.6 | 505.2 | 498.6 | 6801470 |
