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 | 11.5 | 1.71898355755 | 669 | 681 | 632 | 1090141 | 648.30876798 | DE |
| 4 | 6.5 | 0.964391691395 | 674 | 695 | 632 | 765569 | 663.66329762 | DE |
| 12 | -42.5 | -5.87828492393 | 723 | 772 | 632 | 744754 | 700.52306339 | DE |
| 26 | -105.5 | -13.4223918575 | 786 | 850 | 632 | 811779 | 744.7901772 | DE |
| 52 | -53.3 | -7.26355955301 | 733.8 | 850 | 632 | 1094504 | 744.72938502 | DE |
| 156 | -431.5 | -38.8039568345 | 1112 | 1169 | 551.2 | 1266176 | 844.14888147 | DE |
| 260 | -34.1 | -4.77190036384 | 714.6 | 1276 | 397.3 | 1135225 | 853.75760946 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 680.5 | 17.5 | 2.64 | 671 | 681 | 668.5 | 937872 |
| 1737048600 | 663 | 13.5 | 2.08 | 665 | 665 | 640 | 1538012 |
| 1736962200 | 649.5 | 17.5 | 2.77 | 637 | 658 | 635 | 978162 |
| 1736875800 | 632 | -17.5 | -2.69 | 663.5 | 663.5 | 632 | 1265415 |
| 1736789400 | 649.5 | 5 | 0.78 | 644 | 650.5 | 640 | 646826 |
| 1736530200 | 644.5 | -28 | -4.16 | 669 | 672.5 | 644.5 | 1022291 |
| 1736443800 | 672.5 | 6 | 0.90 | 667 | 672.5 | 661.5 | 1329451 |
| 1736357400 | 666.5 | -13 | -1.91 | 687.5 | 687.5 | 661.5 | 1058460 |
| 1736271000 | 679.5 | -4.5 | -0.66 | 679 | 685 | 675.5 | 895336 |
| 1736184600 | 684 | 10.5 | 1.56 | 679 | 695 | 671 | 526752 |
| 1735925400 | 673.5 | 7.5 | 1.13 | 660 | 682 | 660 | 731021 |
| 1735839000 | 666 | -15.5 | -2.27 | 680 | 680 | 666 | 382975 |
| 1735666200 | 681.5 | 11.5 | 1.72 | 668 | 681.5 | 668 | 139381 |
| 1735579800 | 670 | -6 | -0.89 | 673.5 | 676 | 664.5 | 353401 |
| 1735320600 | 676 | -6 | -0.88 | 678 | 680 | 673 | 174341 |
| 1735061400 | 682 | 7.5 | 1.11 | 675.5 | 682 | 675.5 | 169024 |
| 1734975000 | 674.5 | -4.5 | -0.66 | 670 | 676 | 670 | 372238 |
| 1734715800 | 679 | 1.5 | 0.22 | 674 | 680.5 | 669.5 | 1431583 |
| 1734629400 | 677.5 | -11.5 | -1.67 | 680 | 684.5 | 674.5 | 1040697 |
| 1734543000 | 689 | 3 | 0.44 | 693 | 693 | 684 | 590933 |
| 1734456600 | 686 | -6.5 | -0.94 | 687.5 | 692 | 684.5 | 685821 |
| 1734370200 | 692.5 | -2 | -0.29 | 693 | 694 | 686 | 359193 |
| 1734111000 | 694.5 | -6.5 | -0.93 | 697 | 703 | 690.5 | 574837 |
| 1734024600 | 701 | -12.5 | -1.75 | 716 | 717 | 701 | 619250 |
| 1733938200 | 713.5 | -7 | -0.97 | 705 | 722.5 | 705 | 444427 |
| 1733851800 | 720.5 | -2 | -0.28 | 731.5 | 731.5 | 715.5 | 476876 |
| 1733765400 | 722.5 | -8 | -1.10 | 735 | 736 | 717.5 | 360033 |
| 1733506200 | 730.5 | 7.5 | 1.04 | 719.5 | 730.5 | 719.5 | 148531 |
| 1733419800 | 723 | 1 | 0.14 | 723 | 731 | 721.5 | 631427 |
| 1733333400 | 722 | 8.5 | 1.19 | 726 | 726 | 709 | 871228 |
| 1733247000 | 713.5 | 0.5 | 0.07 | 713 | 719 | 708 | 362601 |
| 1733160600 | 713 | -1.5 | -0.21 | 707.5 | 719.5 | 707.5 | 396589 |
| 1732901400 | 714.5 | -9 | -1.24 | 739.5 | 739.5 | 708 | 385589 |
| 1732815000 | 723.5 | 2 | 0.28 | 726 | 732 | 718 | 250209 |
| 1732728600 | 721.5 | -5.5 | -0.76 | 720 | 730.5 | 720 | 1198079 |
| 1732642200 | 727 | -8.5 | -1.16 | 722.5 | 734.5 | 722.5 | 774676 |
| 1732555800 | 735.5 | 8.5 | 1.17 | 731.5 | 735.5 | 727.5 | 868026 |
| 1732296600 | 727 | 24 | 3.41 | 686 | 728 | 686 | 881193 |
| 1732210200 | 703 | -9 | -1.26 | 695 | 707.5 | 694 | 836327 |
| 1732123800 | 712 | -14 | -1.93 | 729.5 | 732 | 710 | 916762 |
| 1732037400 | 726 | 6 | 0.83 | 730 | 730 | 707.5 | 801037 |
| 1731951000 | 720 | 0 | 0.00 | 707 | 724.5 | 707 | 308357 |
| 1731691800 | 720 | -7.5 | -1.03 | 723.5 | 730.5 | 719 | 448660 |
| 1731605400 | 727.5 | 10 | 1.39 | 719.5 | 727.5 | 715 | 726816 |
| 1731519000 | 717.5 | -11.5 | -1.58 | 726 | 731 | 711.5 | 942289 |
| 1731432600 | 729 | -22 | -2.93 | 739 | 744.5 | 729 | 2224515 |
| 1731346200 | 751 | 0.5 | 0.07 | 750.5 | 763 | 750.5 | 371157 |
| 1731087000 | 750.5 | -21 | -2.72 | 758.5 | 772 | 745 | 719137 |
| 1731000600 | 771.5 | 90 | 13.21 | 700.5 | 771.5 | 696 | 1567557 |
| 1730914200 | 681.5 | -14 | -2.01 | 705 | 714 | 680.5 | 1196009 |
| 1730827800 | 695.5 | -2.5 | -0.36 | 702.5 | 702.5 | 689.5 | 570762 |
| 1730741400 | 698 | -0.5 | -0.07 | 698.5 | 703.5 | 692.5 | 413523 |
| 1730482200 | 698.5 | 3.5 | 0.50 | 703.5 | 704.5 | 694.5 | 486819 |
| 1730395800 | 695 | -9 | -1.28 | 699 | 703 | 686.5 | 1113947 |
| 1730309400 | 704 | -7 | -0.98 | 713.5 | 727 | 704 | 1381825 |
| 1730223000 | 711 | -9.5 | -1.32 | 722 | 722 | 700 | 468759 |
| 1730136600 | 720.5 | 4 | 0.56 | 708 | 723.5 | 708 | 950711 |
| 1729873800 | 716.5 | 10.5 | 1.49 | 723 | 723 | 707 | 934682 |
| 1729787400 | 706 | -20.5 | -2.82 | 725.5 | 730 | 706 | 2784735 |
| 1729701000 | 726.5 | 3 | 0.41 | 721.5 | 733.5 | 719.5 | 638971 |
| 1729614600 | 723.5 | 3.5 | 0.49 | 717 | 729.5 | 711.5 | 2601002 |
| 1729528200 | 720 | -17 | -2.31 | 733 | 738 | 719 | 697673 |
| 1729269000 | 737 | 5 | 0.68 | 729.5 | 743.5 | 722 | 1269210 |
