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 | 12.5 | 4.42477876106 | 282.5 | 295 | 281.5 | 52460 | 291.33873938 | DE |
| 4 | 22.5 | 8.25688073394 | 272.5 | 295 | 250 | 84065 | 272.64072665 | DE |
| 12 | -23 | -7.23270440252 | 318 | 318 | 250 | 78930 | 282.20513293 | DE |
| 26 | -37.5 | -11.2781954887 | 332.5 | 370 | 250 | 84396 | 315.34211555 | DE |
| 52 | 25 | 9.25925925926 | 270 | 381 | 250 | 105612 | 319.80905301 | DE |
| 156 | -205 | -41 | 500 | 605 | 250 | 125570 | 380.27215632 | DE |
| 260 | 102.5 | 53.2467532468 | 192.5 | 605 | 145 | 125584 | 355.9720516 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731605400 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 131079 |
| 1731519000 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 21106 |
| 1731432600 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 290 | 96048 |
| 1731346200 | 292.5 | 2.5 | 0.86 | 290 | 292.5 | 290 | 23306 |
| 1731087000 | 290 | 0 | 0.00 | 290 | 290 | 290 | 47969 |
| 1731000600 | 290 | 4 | 1.40 | 282.5 | 295 | 281.5 | 73870 |
| 1730914200 | 286 | 16 | 5.93 | 270 | 286 | 270 | 175460 |
| 1730827800 | 270 | 0 | 0.00 | 270 | 270.5 | 270 | 138443 |
| 1730741400 | 270 | 0 | 0.00 | 270 | 272.5 | 270 | 41730 |
| 1730482200 | 270 | -8 | -2.88 | 272.5 | 274.5 | 270 | 51596 |
| 1730395800 | 278 | 0 | 0.00 | 275 | 278 | 270 | 134981 |
| 1730309400 | 278 | 27 | 10.76 | 250 | 278 | 250 | 112603 |
| 1730223000 | 251 | -7 | -2.71 | 260 | 260 | 250 | 90387 |
| 1730136600 | 258 | -2 | -0.77 | 260 | 262.5 | 258 | 35830 |
| 1729873800 | 260 | 2 | 0.78 | 257.5 | 260 | 257.5 | 85651 |
| 1729787400 | 258 | -9 | -3.37 | 267.5 | 267.5 | 257.5 | 130992 |
| 1729701000 | 267 | 1 | 0.38 | 267.5 | 268.5 | 265.5 | 66443 |
| 1729614600 | 266 | -2 | -0.75 | 272.5 | 272.5 | 266 | 161206 |
| 1729528200 | 268 | 1 | 0.37 | 272.5 | 272.5 | 267.5 | 55620 |
| 1729269000 | 267 | 0 | 0.00 | 272.5 | 272.5 | 267 | 79298 |
| 1729182600 | 267 | -2 | -0.74 | 272.5 | 272.5 | 267 | 58763 |
| 1729096200 | 269 | 1 | 0.37 | 272.5 | 274 | 269 | 37171 |
| 1729009800 | 268 | -4 | -1.47 | 275 | 275 | 268 | 91446 |
| 1728923400 | 272 | -2 | -0.73 | 272.5 | 275 | 272 | 90172 |
| 1728664200 | 274 | -6 | -2.14 | 282.5 | 282.5 | 272.5 | 100022 |
| 1728577800 | 280 | -4 | -1.41 | 285 | 285 | 280 | 31663 |
| 1728491400 | 284 | -6 | -2.07 | 292.5 | 292.5 | 284 | 87119 |
| 1728405000 | 290 | -5 | -1.69 | 295 | 295 | 290 | 10420 |
| 1728318600 | 295 | 2.5 | 0.85 | 292.5 | 295 | 291.5 | 67644 |
| 1728059400 | 292.5 | 2.5 | 0.86 | 292.5 | 292.5 | 292.5 | 59534 |
| 1727973000 | 290 | -4 | -1.36 | 294 | 294 | 290 | 49943 |
| 1727886600 | 294 | -6 | -2.00 | 294 | 295 | 294 | 62798 |
| 1727800200 | 300 | 10 | 3.45 | 294 | 300 | 294 | 28729 |
| 1727713800 | 290 | 0 | 0.00 | 294 | 294 | 290 | 83682 |
| 1727454600 | 290 | -4 | -1.36 | 294 | 295 | 290 | 52389 |
| 1727368200 | 294 | 4 | 1.38 | 294 | 294 | 288.5 | 33579 |
| 1727281800 | 290 | 0 | 0.00 | 294 | 294 | 289 | 141091 |
| 1727195400 | 290 | 0 | 0.00 | 295 | 295 | 290 | 69544 |
| 1727109000 | 290 | -2.5 | -0.85 | 292.5 | 295 | 290 | 161017 |
| 1726849800 | 292.5 | -7.5 | -2.50 | 295 | 295 | 292.5 | 95942 |
| 1726763400 | 300 | 4 | 1.35 | 295 | 300 | 295 | 19153 |
| 1726677000 | 296 | 1 | 0.34 | 295 | 297.5 | 295 | 144149 |
| 1726590600 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 22465 |
| 1726504200 | 292.5 | 2.5 | 0.86 | 287.5 | 292.5 | 285 | 38080 |
| 1726245000 | 290 | 3 | 1.05 | 287.5 | 290 | 287.5 | 52346 |
| 1726158600 | 287 | 4 | 1.41 | 280 | 287.5 | 279.5 | 39099 |
| 1726072200 | 283 | 4 | 1.43 | 280 | 283 | 279.5 | 50090 |
| 1725985800 | 279 | -1 | -0.36 | 280 | 280.5 | 279 | 48506 |
| 1725899400 | 280 | 5 | 1.82 | 277.5 | 280 | 277.5 | 261600 |
| 1725640200 | 275 | -5 | -1.79 | 280 | 280 | 275 | 59947 |
| 1725553800 | 280 | 0 | 0.00 | 280 | 280 | 279.5 | 105711 |
| 1725467400 | 280 | -2 | -0.71 | 282.5 | 282.5 | 280 | 108910 |
| 1725381000 | 282 | -2 | -0.70 | 287.5 | 287.5 | 282 | 89600 |
| 1725294600 | 284 | -6 | -2.07 | 292.5 | 292.5 | 282.5 | 109981 |
| 1725035400 | 290 | -5 | -1.69 | 295 | 295 | 290 | 136957 |
| 1724949000 | 295 | -11 | -3.59 | 295 | 300 | 287.5 | 253432 |
| 1724862600 | 306 | -12 | -3.77 | 318 | 318 | 306 | 37816 |
| 1724776200 | 318 | 0 | 0.00 | 318 | 318 | 314.5 | 38604 |
| 1724430600 | 318 | 0 | 0.00 | 318 | 318 | 313 | 35815 |
| 1724344200 | 318 | 0 | 0.00 | 318 | 318 | 315.5 | 14726 |
| 1724257800 | 318 | 3 | 0.95 | 315.5 | 318 | 312.5 | 42285 |
| 1724171400 | 315 | -0.5 | -0.16 | 315.5 | 315.5 | 310.5 | 47021 |
| 1724085000 | 315.5 | 0.5 | 0.16 | 315.5 | 315.5 | 312.5 | 51007 |
| 1723825800 | 315 | 0 | 0.00 | 320 | 320 | 315 | 41578 |
| 1723739400 | 315 | 0 | 0.00 | 318 | 320 | 315 | 19693 |
