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 | -2.5 | -0.941619585687 | 265.5 | 269 | 262 | 916581 | 266.93353201 | DE |
| 4 | 6 | 2.33463035019 | 257 | 269 | 251 | 829965 | 260.55673866 | DE |
| 12 | 13 | 5.2 | 250 | 269 | 247 | 790163 | 256.54968744 | DE |
| 26 | 7.5 | 2.93542074364 | 255.5 | 269 | 237 | 802400 | 254.25393256 | DE |
| 52 | 22 | 9.12863070539 | 241 | 269 | 237 | 837741 | 251.70247263 | DE |
| 156 | 34.5999966 | 15.1488599321 | 228.4000034 | 275.2000041 | 218.5 | 533073 | 250.22961085 | DE |
| 260 | 15.79999632 | 6.39158417669 | 247.20000368 | 275.2000041 | 152.40000227 | 399408 | 242.93397183 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 263 | -3 | -1.13 | 264 | 264 | 262 | 946265 |
| 1737739800 | 266 | -0.5 | -0.19 | 268 | 268.5 | 266 | 715579 |
| 1737653400 | 266.5 | -1.5 | -0.56 | 266.5 | 267.5 | 266 | 958647 |
| 1737567000 | 268 | 1 | 0.37 | 267 | 269 | 267 | 890286 |
| 1737480600 | 267 | 0 | 0.00 | 265 | 269 | 265 | 1111459 |
| 1737394200 | 267 | 1 | 0.38 | 265.5 | 268 | 265.5 | 906934 |
| 1737135000 | 266 | 1.5 | 0.57 | 265 | 266.5 | 265 | 1095717 |
| 1737048600 | 264.5 | 4 | 1.54 | 261.5 | 264.5 | 261.5 | 1140860 |
| 1736962200 | 260.5 | 3 | 1.17 | 258.5 | 260.5 | 257 | 863899 |
| 1736875800 | 257.5 | 2 | 0.78 | 257 | 257.5 | 255 | 717008 |
| 1736789400 | 255.5 | 2.5 | 0.99 | 251 | 255.5 | 251 | 1000652 |
| 1736530200 | 253 | -3 | -1.17 | 254 | 255 | 253 | 868103 |
| 1736443800 | 256 | 3 | 1.19 | 258 | 258 | 252.5 | 1411826 |
| 1736357400 | 253 | -3 | -1.17 | 255.5 | 256.5 | 253 | 876040 |
| 1736271000 | 256 | -1 | -0.39 | 256.5 | 258 | 256 | 785119 |
| 1736184600 | 257 | 0 | 0.00 | 254.5 | 259.5 | 254.5 | 724330 |
| 1735925400 | 257 | 0 | 0.00 | 257 | 257.5 | 256 | 635420 |
| 1735839000 | 257 | -0.5 | -0.19 | 256 | 257 | 254.5 | 437432 |
| 1735666200 | 257.5 | 2.5 | 0.98 | 253 | 258 | 253 | 278986 |
| 1735579800 | 255 | -2 | -0.78 | 257 | 257.5 | 254.5 | 351039 |
| 1735320600 | 257 | -1 | -0.39 | 259 | 259 | 257 | 269187 |
| 1735061400 | 258 | 4 | 1.57 | 256 | 259 | 255 | 430597 |
| 1734975000 | 254 | 0 | 0.00 | 253.5 | 254 | 251 | 410215 |
| 1734715800 | 254 | 2 | 0.79 | 251 | 254 | 250.5 | 1521893 |
| 1734629400 | 252 | -4 | -1.56 | 252.5 | 253.5 | 252 | 1033486 |
| 1734543000 | 256 | 2 | 0.79 | 257 | 257 | 255.5 | 738926 |
| 1734456600 | 254 | -4 | -1.55 | 255 | 257.5 | 254 | 584970 |
| 1734370200 | 258 | 0 | 0.00 | 256 | 259.5 | 256 | 597183 |
| 1734111000 | 258 | 1.5 | 0.58 | 257.5 | 259 | 257 | 775347 |
| 1734024600 | 256.5 | -0.5 | -0.19 | 257 | 257 | 255.5 | 712661 |
| 1733938200 | 257 | 0 | 0.00 | 254.5 | 258 | 254.5 | 613574 |
| 1733851800 | 257 | 0.5 | 0.19 | 257.5 | 258 | 256.5 | 745253 |
| 1733765400 | 256.5 | -1 | -0.39 | 255.5 | 258 | 255.5 | 826090 |
| 1733506200 | 257.5 | -0.5 | -0.19 | 257.5 | 258 | 256 | 675475 |
| 1733419800 | 258 | 0 | 0.00 | 257.5 | 258 | 257 | 575745 |
| 1733333400 | 258 | 3 | 1.18 | 253.5 | 258 | 253.5 | 801387 |
| 1733247000 | 255 | 0 | 0.00 | 253.5 | 256.5 | 253.5 | 1356434 |
| 1733160600 | 255 | -0.5 | -0.20 | 254 | 255.5 | 254 | 941076 |
| 1732901400 | 255.5 | -0.5 | -0.20 | 255 | 256.5 | 254.5 | 765470 |
| 1732815000 | 256 | 1.5 | 0.59 | 253.5 | 256.5 | 253.5 | 408912 |
| 1732728600 | 254.5 | -0.5 | -0.20 | 257.5 | 257.5 | 254 | 601329 |
| 1732642200 | 255 | -2.5 | -0.97 | 253 | 256 | 253 | 840655 |
| 1732555800 | 257.5 | 2.5 | 0.98 | 255.5 | 257.5 | 255 | 855827 |
| 1732296600 | 255 | 0.5 | 0.20 | 254.5 | 256.5 | 254.5 | 740721 |
| 1732210200 | 254.5 | 2.5 | 0.99 | 252 | 254.5 | 251 | 503195 |
| 1732123800 | 252 | -1.5 | -0.59 | 253.5 | 254.5 | 252 | 771971 |
| 1732037400 | 253.5 | 0 | 0.00 | 251 | 254.5 | 251 | 800937 |
| 1731951000 | 253.5 | -0.5 | -0.20 | 252.5 | 253.5 | 250.5 | 795240 |
| 1731691800 | 254 | -0.5 | -0.20 | 249 | 255 | 248.5 | 625485 |
| 1731605400 | 254.5 | 3.5 | 1.39 | 250 | 254.5 | 250 | 829175 |
| 1731519000 | 251 | -2 | -0.79 | 252 | 252 | 251 | 792430 |
| 1731432600 | 253 | -1 | -0.39 | 251 | 253.5 | 251 | 672099 |
| 1731346200 | 254 | 1.5 | 0.59 | 254 | 256 | 253 | 1025237 |
| 1731087000 | 252.5 | -0.5 | -0.20 | 250 | 253 | 250 | 634774 |
| 1731000600 | 253 | 3 | 1.20 | 250.5 | 253 | 250 | 1038746 |
| 1730914200 | 250 | 3 | 1.21 | 249.5 | 255.5 | 249.5 | 1526556 |
| 1730827800 | 247 | -3.5 | -1.40 | 249.5 | 250.5 | 247 | 884027 |
| 1730741400 | 250.5 | 0.5 | 0.20 | 250 | 251 | 250 | 547649 |
| 1730482200 | 250 | 0 | 0.00 | 251.5 | 251.5 | 249.5 | 530913 |
| 1730395800 | 250 | 0.5 | 0.20 | 248 | 250 | 247 | 812637 |
| 1730309400 | 249.5 | -0.5 | -0.20 | 251.5 | 252.5 | 248 | 1190812 |
| 1730223000 | 250 | -5 | -1.96 | 255 | 256.5 | 250 | 1268518 |
| 1730136600 | 255 | -1.5 | -0.58 | 258.5 | 258.5 | 255 | 1176220 |
