Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.6 | 13.6363636364 | 136.4 | 164.8 | 134.9 | 1320127 | 152.56199344 | DE |
| 4 | 14.5 | 10.3202846975 | 140.5 | 164.8 | 120.7 | 1986271 | 135.966402 | DE |
| 12 | 10.5 | 7.26643598616 | 144.5 | 169.2 | 120.7 | 2290301 | 142.55301298 | DE |
| 26 | 47 | 43.5185185185 | 108 | 169.2 | 86 | 1971919 | 130.32274422 | DE |
| 52 | -42.8 | -21.6380182002 | 197.8 | 211.4 | 86 | 1682854 | 133.27673833 | DE |
| 156 | -531 | -77.4052478134 | 686 | 723 | 86 | 1580530 | 250.35029407 | DE |
| 260 | -390 | -71.5596330275 | 545 | 736 | 86 | 1600813 | 274.7481617 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 156.19999 | -2.9 | -1.82 | 158 | 164.8 | 154.3 | 2390030 |
| 1732901400 | 159.1 | 12.2 | 8.30 | 147.4 | 161.6 | 147.4 | 2151116 |
| 1732815000 | 146.9 | 4.8 | 3.38 | 142.3 | 147.3 | 142 | 515341 |
| 1732728600 | 142.1 | 6.1 | 4.49 | 135.5 | 142.5 | 135 | 939845 |
| 1732642200 | 136 | 0.4 | 0.29 | 136.4 | 138.69999 | 134.9 | 604302 |
| 1732555800 | 135.6 | 6.8 | 5.28 | 127.8 | 136.19999 | 127.8 | 2105796 |
| 1732296600 | 128.8 | 6 | 4.89 | 124.7 | 129.3 | 124.3 | 887892 |
| 1732210200 | 122.8 | 0.4 | 0.33 | 124.5 | 124.5 | 120.8 | 1112466 |
| 1732123800 | 122.4 | -3.4 | -2.70 | 128.5 | 129.4 | 121.3 | 1420780 |
| 1732037400 | 125.8 | 0.3 | 0.24 | 126.3 | 128.4 | 122.6 | 2037573 |
| 1731951000 | 125.5 | -5.4 | -4.13 | 131.5 | 133 | 120.7 | 5096294 |
| 1731691800 | 130.9 | -10 | -7.10 | 140.3 | 142.1 | 130.8 | 4060860 |
| 1731605400 | 140.9 | -2.6 | -1.81 | 143.6 | 144.19999 | 139.69999 | 2489596 |
| 1731519000 | 143.5 | 5.8 | 4.21 | 137.9 | 143.5 | 136.5 | 2004059 |
| 1731432600 | 137.69999 | -0.5 | -0.36 | 138 | 141.19999 | 136.1 | 1810252 |
| 1731346200 | 138.19999 | 4.2 | 3.13 | 137.9 | 143.8 | 136.1 | 2181604 |
| 1731087000 | 134 | 0.9 | 0.68 | 133.19999 | 136.8 | 132.69999 | 990498 |
| 1731000600 | 133.1 | 1.7 | 1.29 | 131 | 136.1 | 131 | 1476429 |
| 1730914200 | 131.4 | -10 | -7.07 | 141.8 | 146.5 | 131.4 | 3229001 |
| 1730827800 | 141.4 | 3.4 | 2.46 | 140.5 | 148.19999 | 140.5 | 3320070 |
| 1730741400 | 138 | 3.2 | 2.37 | 134.8 | 142.4 | 134.8 | 3656291 |
| 1730482200 | 134.8 | 0.3 | 0.22 | 134.69999 | 136.8 | 132.69999 | 13135623 |
| 1730395800 | 134.5 | -14.5 | -9.73 | 145.5 | 147.69999 | 132.5 | 4190459 |
| 1730309400 | 149 | 9.3 | 6.66 | 143.1 | 149.19999 | 141.6 | 1892900 |
| 1730223000 | 139.69999 | -2.1 | -1.48 | 143.19999 | 143.5 | 138.9 | 2458831 |
| 1730136600 | 141.8 | -2.1 | -1.46 | 144 | 145.5 | 141.8 | 1296029 |
| 1729873800 | 143.9 | -5.2 | -3.49 | 147.5 | 150.1 | 143.6 | 1902401 |
| 1729787400 | 149.1 | 3.3 | 2.26 | 146.19999 | 152 | 145.8 | 1111794 |
| 1729701000 | 145.8 | -1.7 | -1.15 | 146.8 | 148.8 | 145.19999 | 1163325 |
| 1729614600 | 147.5 | 3.5 | 2.43 | 143.8 | 149.4 | 143.5 | 2594349 |
| 1729528200 | 144 | 0.7 | 0.49 | 143.9 | 146.9 | 142 | 3621013 |
| 1729269000 | 143.3 | -0.2 | -0.14 | 143 | 145.8 | 141.69999 | 863017 |
| 1729182600 | 143.5 | 0.2 | 0.14 | 143.8 | 150.4 | 143.3 | 1392370 |
| 1729096200 | 143.3 | 4.5 | 3.24 | 139.1 | 143.3 | 138 | 1051990 |
| 1729009800 | 138.8 | -3.2 | -2.25 | 141.8 | 142.3 | 138.8 | 14085343 |
| 1728923400 | 142 | -3.6 | -2.47 | 145.5 | 147.19999 | 140.6 | 1850802 |
| 1728664200 | 145.6 | 2 | 1.39 | 142.5 | 146.8 | 142 | 939716 |
| 1728577800 | 143.6 | -7.1 | -4.71 | 150.6 | 153.69999 | 143.4 | 1383405 |
| 1728491400 | 150.69999 | -2.1 | -1.37 | 152.8 | 154.5 | 149.6 | 887902 |
| 1728405000 | 152.8 | 3.3 | 2.21 | 148.5 | 157 | 146.5 | 7700329 |
| 1728318600 | 149.5 | -2.1 | -1.39 | 152.1 | 153.19999 | 149.5 | 1521985 |
| 1728059400 | 151.6 | -1.8 | -1.17 | 153.1 | 156.9 | 151.6 | 1638105 |
| 1727973000 | 153.4 | -2.8 | -1.79 | 156.5 | 157.5 | 153.19999 | 732758 |
| 1727886600 | 156.19999 | -2.9 | -1.82 | 159 | 161.4 | 155.9 | 784141 |
| 1727800200 | 159.1 | 0 | 0.00 | 154.5 | 160.8 | 154.5 | 691578 |
| 1727713800 | 159.1 | -5.2 | -3.16 | 162.8 | 165.19999 | 157.1 | 1060872 |
| 1727454600 | 164.3 | 7.4 | 4.72 | 155.6 | 168.2 | 155.6 | 1760997 |
| 1727368200 | 156.9 | -0.1 | -0.06 | 156.4 | 163.9 | 153.6 | 1689183 |
| 1727281800 | 157 | 2.8 | 1.82 | 154 | 159.69999 | 153.1 | 1927084 |
| 1727195400 | 154.19999 | -4.7 | -2.96 | 160 | 160 | 154 | 607498 |
| 1727109000 | 158.9 | -4.4 | -2.69 | 166.8 | 166.8 | 155.19999 | 827168 |
| 1726849800 | 163.3 | -0.6 | -0.37 | 166.6 | 166.6 | 162.4 | 1195086 |
| 1726763400 | 163.9 | 5.6 | 3.54 | 161.5 | 169.2 | 161.1 | 955629 |
| 1726677000 | 158.3 | -3.9 | -2.40 | 162.3 | 164.4 | 154.69999 | 840739 |
| 1726590600 | 162.19999 | 14.7 | 9.97 | 147 | 162.19999 | 147 | 4218587 |
| 1726504200 | 147.5 | 1.5 | 1.03 | 145 | 158.9 | 144.8 | 1622155 |
| 1726245000 | 146 | 7.5 | 5.42 | 141.8 | 146 | 138.19999 | 3077280 |
| 1726158600 | 138.5 | -2 | -1.42 | 138.3 | 142.5 | 138.1 | 2184015 |
| 1726072200 | 140.5 | -0.5 | -0.35 | 142.8 | 144.5 | 139.3 | 2484258 |
| 1725985800 | 141 | -3.1 | -2.15 | 144.5 | 147 | 138.5 | 1600787 |
| 1725899400 | 144.1 | 2.1 | 1.48 | 139.1 | 144.69999 | 139.1 | 660930 |
| 1725640200 | 142 | 0.7 | 0.50 | 142 | 143.8 | 136.9 | 1029965 |
| 1725553800 | 141.3 | 0.5 | 0.36 | 141.6 | 143 | 136.9 | 1503005 |
| 1725467400 | 140.8 | 12.7 | 9.91 | 126.3 | 146.6 | 126.3 | 2728063 |
| 1725381000 | 128.1 | 6.6 | 5.43 | 122 | 131 | 122 | 1947169 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
