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 | -21.8 | -5.50644102046 | 395.9 | 397 | 372.9 | 18829061 | 384.21733874 | DE |
| 4 | 7.9 | 2.15729109776 | 366.2 | 398 | 358.8 | 14295536 | 380.24299069 | DE |
| 12 | 9.1 | 2.49315068493 | 365 | 398 | 353.7 | 15954901 | 371.8990007 | DE |
| 26 | 35.1 | 10.3539823009 | 339 | 398 | 337.7 | 18546514 | 361.61851895 | DE |
| 52 | 88.5 | 30.987394958 | 285.6 | 398 | 272.8 | 19345237 | 331.51289435 | DE |
| 156 | 79.2 | 26.8565615463 | 294.9 | 398 | 194.35 | 20822556 | 281.57605378 | DE |
| 260 | 119.8 | 47.1097129375 | 254.3 | 398 | 194.35 | 21791193 | 262.4479057 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 374.1 | -0.7 | -0.19 | 375.4 | 377.7 | 372.9 | 15996991 |
| 1740072600 | 374.8 | -6.1 | -1.60 | 381.7 | 382.5 | 374.1 | 28162063 |
| 1739986200 | 380.9 | -1.4 | -0.37 | 382.2 | 385.1 | 379.8 | 14090049 |
| 1739899800 | 382.3 | -14.7 | -3.70 | 393.3 | 394.2 | 382.3 | 23303028 |
| 1739813400 | 397 | 0.4 | 0.10 | 396.4 | 397 | 394.1 | 6526556 |
| 1739554200 | 396.6 | 1.2 | 0.30 | 395.9 | 396.9 | 393.1 | 22063609 |
| 1739467800 | 395.4 | 2.5 | 0.64 | 396.2 | 397.6 | 393 | 7907784 |
| 1739381400 | 392.9 | -1.6 | -0.41 | 393.2 | 395.3 | 389.6 | 8330083 |
| 1739295000 | 394.5 | 4.7 | 1.21 | 391 | 398 | 390.2 | 20070657 |
| 1739208600 | 389.8 | 2.5 | 0.65 | 387 | 390.9 | 387 | 11554103 |
| 1738949400 | 387.3 | 0.3 | 0.08 | 386 | 389.4 | 386 | 8884391 |
| 1738863000 | 387 | -0.6 | -0.15 | 389.3 | 391.8 | 387 | 11671367 |
| 1738776600 | 387.6 | 10.2 | 2.70 | 376.1 | 387.8 | 375.6 | 15301950 |
| 1738690200 | 377.4 | 5 | 1.34 | 372.1 | 377.5 | 370.9 | 11483640 |
| 1738603800 | 372.4 | 0.2 | 0.05 | 369.1 | 372.8 | 369.1 | 10231605 |
| 1738344600 | 372.2 | -1.5 | -0.40 | 373.3 | 375.1 | 371.4 | 15497216 |
| 1738258200 | 373.7 | 4.9 | 1.33 | 369 | 374.5 | 369 | 10603382 |
| 1738171800 | 368.8 | -1.8 | -0.49 | 370.4 | 372.2 | 368.6 | 14424389 |
| 1738085400 | 370.6 | 6.9 | 1.90 | 365.1 | 371.6 | 364.8 | 7517456 |
| 1737999000 | 363.7 | 3.7 | 1.03 | 359.9 | 366.5 | 359.6 | 18743285 |
| 1737739800 | 360 | -6.6 | -1.80 | 366.2 | 366.8 | 358.8 | 19544104 |
| 1737653400 | 366.6 | -3.6 | -0.97 | 370.2 | 372 | 365.1 | 40652723 |
| 1737567000 | 370.2 | 2.7 | 0.73 | 367.6 | 371.3 | 365.6 | 18550204 |
| 1737480600 | 367.5 | 0.8 | 0.22 | 366.1 | 368.3 | 365.2 | 9442423 |
| 1737394200 | 366.7 | 2.1 | 0.58 | 364 | 366.7 | 363.1 | 16618133 |
| 1737135000 | 364.6 | 3.6 | 1.00 | 363 | 367 | 361.8 | 19188714 |
| 1737048600 | 361 | 0.4 | 0.11 | 361 | 361.9 | 357.6 | 11503357 |
| 1736962200 | 360.6 | 4 | 1.12 | 356.8 | 361 | 355.9 | 16580164 |
| 1736875800 | 356.6 | -3.6 | -1.00 | 360.2 | 360.8 | 353.7 | 15440086 |
| 1736789400 | 360.2 | 0.5 | 0.14 | 359.4 | 362.1 | 358.3 | 16110058 |
| 1736530200 | 359.7 | -8.3 | -2.26 | 368.9 | 368.9 | 358.5 | 14778182 |
| 1736443800 | 368 | -2 | -0.54 | 362 | 368.9 | 355 | 22838715 |
| 1736357400 | 370 | -0.6 | -0.16 | 371.5 | 373.9 | 366.7 | 12136038 |
| 1736271000 | 370.6 | -2.4 | -0.64 | 370.6 | 372.2 | 365.1 | 15707620 |
| 1736184600 | 373 | 0.7 | 0.19 | 372.8 | 373.9 | 368.7 | 15191828 |
| 1735925400 | 372.3 | -0.4 | -0.11 | 372.2 | 374.9 | 371.6 | 9184105 |
| 1735839000 | 372.7 | 4.4 | 1.19 | 369.3 | 373.3 | 367.8 | 6911108 |
| 1735666200 | 368.3 | 2.7 | 0.74 | 365.4 | 369.3 | 364.6 | 4500568 |
| 1735579800 | 365.6 | -1.3 | -0.35 | 366.4 | 367.9 | 364.9 | 12322247 |
| 1735320600 | 366.9 | -1.6 | -0.43 | 368.5 | 369 | 366 | 5789559 |
| 1735061400 | 368.5 | 2.5 | 0.68 | 366.9 | 369.3 | 366.7 | 3125710 |
| 1734975000 | 366 | -0.4 | -0.11 | 364.8 | 367.8 | 362.4 | 6240579 |
| 1734715800 | 366.4 | -2.1 | -0.57 | 367.8 | 368.8 | 364.6 | 40338824 |
| 1734629400 | 368.5 | -4.4 | -1.18 | 371.2 | 372 | 368.2 | 22673620 |
| 1734543000 | 372.9 | -1.1 | -0.29 | 373.3 | 375.6 | 371.2 | 22981068 |
| 1734456600 | 374 | 0.9 | 0.24 | 371 | 375.4 | 370.5 | 11827621 |
| 1734370200 | 373.1 | 1.1 | 0.30 | 371.7 | 375.1 | 371.5 | 21551534 |
| 1734111000 | 372 | 1.4 | 0.38 | 370.5 | 372 | 369.7 | 8880430 |
| 1734024600 | 370.6 | 0.4 | 0.11 | 369.7 | 371.7 | 367.1 | 9461001 |
| 1733938200 | 370.2 | 1.6 | 0.43 | 366.9 | 371.8 | 366.9 | 31834107 |
| 1733851800 | 368.6 | 3.8 | 1.04 | 365.6 | 370.3 | 365.5 | 25420500 |
| 1733765400 | 364.8 | -2.1 | -0.57 | 367.2 | 368 | 363.9 | 8735300 |
| 1733506200 | 366.9 | -7.6 | -2.03 | 374.2 | 374.7 | 366.9 | 37731323 |
| 1733419800 | 374.5 | 1.5 | 0.40 | 375.3 | 375.3 | 371.7 | 21133972 |
| 1733333400 | 373 | 1.9 | 0.51 | 371.6 | 374.9 | 371.6 | 33293048 |
| 1733247000 | 371.1 | 4.4 | 1.20 | 366.7 | 371.8 | 366.7 | 9721117 |
| 1733160600 | 366.7 | 0.3 | 0.08 | 367.1 | 369.2 | 364.5 | 10479995 |
| 1732901400 | 366.4 | 0.2 | 0.05 | 365 | 367.3 | 363.2 | 14643044 |
| 1732815000 | 366.2 | 8.3 | 2.32 | 364.2 | 367.7 | 362.7 | 13764227 |
| 1732728600 | 357.9 | 7.5 | 2.14 | 351.1 | 358.5 | 351 | 13398148 |
| 1732642200 | 350.4 | -1.8 | -0.51 | 351.6 | 354.5 | 350.4 | 19639276 |
| 1732555800 | 352.2 | -1.2 | -0.34 | 353.6 | 354.1 | 348.2 | 52766866 |
| 1732296600 | 353.4 | 2.5 | 0.71 | 353.6 | 355.6 | 351.9 | 17835503 |
