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 | 14.2 | 1.90552871712 | 745.2 | 759.4 | 725.4 | 2460802 | 738.87487441 | DE |
| 4 | -70.8 | -8.52806552638 | 830.2 | 836.4 | 718.4 | 3239969 | 748.2394759 | DE |
| 12 | -89 | -10.4903347478 | 848.4 | 903 | 718.4 | 3065215 | 813.13878634 | DE |
| 26 | 7.2 | 0.957192236107 | 752.2 | 903 | 678.8 | 2662947 | 784.31165836 | DE |
| 52 | -10.8 | -1.40223318619 | 770.2 | 903 | 678.8 | 2791536 | 773.51790314 | DE |
| 156 | -401.1 | -34.5626884963 | 1160.5 | 1231.5 | 656 | 3094608 | 839.26057887 | DE |
| 260 | -231 | -23.3239095315 | 990.4 | 1231.5 | 450 | 3304616 | 820.87485759 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 756.4 | 14.6 | 1.97 | 744 | 759.4 | 740.8 | 2266594 |
| 1737999000 | 741.8 | 2 | 0.27 | 734 | 744 | 726.6 | 1908861 |
| 1737739800 | 739.8 | 13 | 1.79 | 744 | 749.8 | 732.6 | 2330834 |
| 1737653400 | 726.8 | -11.2 | -1.52 | 733.6 | 738.4 | 725.4 | 3784825 |
| 1737567000 | 738 | -7.8 | -1.05 | 745.2 | 752.4 | 736.2 | 2012895 |
| 1737480600 | 745.8 | 1.4 | 0.19 | 745.6 | 748.2 | 741.2 | 2021994 |
| 1737394200 | 744.4 | -2.2 | -0.29 | 741.8 | 746.4 | 735.8 | 2849750 |
| 1737135000 | 746.6 | 15.4 | 2.11 | 737.4 | 753.2 | 736 | 4485332 |
| 1737048600 | 731.2 | 3.4 | 0.47 | 728.6 | 732 | 718.4 | 2324653 |
| 1736962200 | 727.8 | 1.2 | 0.17 | 722 | 732.8 | 721.8 | 4951818 |
| 1736875800 | 726.6 | 4.8 | 0.67 | 723.2 | 732 | 721 | 2971695 |
| 1736789400 | 721.8 | -6.2 | -0.85 | 723.6 | 728.8 | 720.2 | 2318100 |
| 1736530200 | 728 | -4 | -0.55 | 731.6 | 748.4 | 726.4 | 5215160 |
| 1736443800 | 732 | -15.8 | -2.11 | 743.8 | 744 | 731.8 | 4184758 |
| 1736357400 | 747.8 | -10.2 | -1.35 | 744.6 | 761.2 | 743.6 | 3558903 |
| 1736271000 | 758 | -32.4 | -4.10 | 786.8 | 786.8 | 754.2 | 3703284 |
| 1736184600 | 790.4 | -23.6 | -2.90 | 807.6 | 808.6 | 780.8 | 7577645 |
| 1735925400 | 814 | -16.6 | -2.00 | 829.2 | 831.6 | 814 | 1829230 |
| 1735839000 | 830.6 | 3.2 | 0.39 | 830.2 | 836.4 | 824.6 | 1263086 |
| 1735666200 | 827.4 | 7.4 | 0.90 | 819.2 | 829.8 | 819 | 508506 |
| 1735579800 | 820 | -8.2 | -0.99 | 824 | 827.6 | 819 | 1464828 |
| 1735320600 | 828.2 | -3 | -0.36 | 830.2 | 835.2 | 826.4 | 873089 |
| 1735061400 | 831.2 | 2 | 0.24 | 830.2 | 835 | 829.6 | 418661 |
| 1734975000 | 829.2 | -4 | -0.48 | 829.2 | 831 | 819.2 | 3987659 |
| 1734715800 | 833.2 | -8.2 | -0.97 | 838.4 | 839 | 829.2 | 7717121 |
| 1734629400 | 841.4 | -12.8 | -1.50 | 843.2 | 847 | 835.4 | 11200417 |
| 1734543000 | 854.2 | -2.2 | -0.26 | 859 | 859.8 | 849.4 | 3614331 |
| 1734456600 | 856.4 | -23.4 | -2.66 | 874.4 | 875.4 | 856 | 2044623 |
| 1734370200 | 879.8 | -13.8 | -1.54 | 890 | 890.4 | 877.6 | 2184906 |
| 1734111000 | 893.6 | 6.4 | 0.72 | 886.6 | 893.6 | 886.6 | 2711190 |
| 1734024600 | 887.2 | 5.4 | 0.61 | 881.2 | 890.6 | 878.8 | 1500180 |
| 1733938200 | 881.8 | 2.8 | 0.32 | 876 | 882.6 | 873.2 | 4378816 |
| 1733851800 | 879 | -12.6 | -1.41 | 884.4 | 884.6 | 876.6 | 1534936 |
| 1733765400 | 891.6 | 24 | 2.77 | 893.6 | 903 | 885.2 | 2861943 |
| 1733506200 | 867.6 | 7 | 0.81 | 860.2 | 869.6 | 857.8 | 1802081 |
| 1733419800 | 860.6 | -3.8 | -0.44 | 861.6 | 866.4 | 847.6 | 1923801 |
| 1733333400 | 864.4 | -2.8 | -0.32 | 866.8 | 871.8 | 854.8 | 2730869 |
| 1733247000 | 867.2 | 0.2 | 0.02 | 867 | 878.4 | 866.4 | 1983938 |
| 1733160600 | 867 | 7.8 | 0.91 | 860.6 | 869.2 | 858.2 | 2028323 |
| 1732901400 | 859.2 | -1.2 | -0.14 | 858.6 | 868.8 | 856 | 1973523 |
| 1732815000 | 860.4 | 8.2 | 0.96 | 844.4 | 865.8 | 844.4 | 1915309 |
| 1732728600 | 852.2 | -1.2 | -0.14 | 857.6 | 859.6 | 835.6 | 4237152 |
| 1732642200 | 853.4 | 10.8 | 1.28 | 844.6 | 853.4 | 840.4 | 6370701 |
| 1732555800 | 842.6 | 9.4 | 1.13 | 840 | 849 | 833 | 11135742 |
| 1732296600 | 833.2 | 18 | 2.21 | 822.6 | 833.4 | 812.8 | 2837967 |
| 1732210200 | 815.2 | 5.2 | 0.64 | 814.4 | 817.4 | 807 | 2228647 |
| 1732123800 | 810 | -5.6 | -0.69 | 818 | 818 | 806.8 | 2043539 |
| 1732037400 | 815.6 | -2.2 | -0.27 | 817.4 | 825.4 | 808.4 | 2195163 |
| 1731951000 | 817.8 | -5.4 | -0.66 | 821 | 823 | 812.4 | 1927633 |
| 1731691800 | 823.2 | -15.8 | -1.88 | 835.2 | 844.6 | 805.2 | 3685673 |
| 1731605400 | 839 | 16.8 | 2.04 | 827.6 | 841.6 | 823.8 | 3044195 |
| 1731519000 | 822.2 | -5.6 | -0.68 | 826.6 | 832.8 | 817.4 | 2022746 |
| 1731432600 | 827.8 | -23.8 | -2.79 | 842 | 845.4 | 827.8 | 2523833 |
| 1731346200 | 851.6 | 5.4 | 0.64 | 851 | 856.4 | 849.4 | 1258550 |
| 1731087000 | 846.2 | -6.8 | -0.80 | 853.2 | 853.4 | 836.2 | 2316699 |
| 1731000600 | 853 | -6 | -0.70 | 861 | 862.8 | 853 | 1471923 |
| 1730914200 | 859 | 23 | 2.75 | 848.4 | 872.2 | 848.2 | 2725878 |
| 1730827800 | 836 | 6.4 | 0.77 | 829.8 | 841 | 829 | 1830881 |
| 1730741400 | 829.6 | 1.4 | 0.17 | 828.4 | 838 | 827 | 1407881 |
| 1730482200 | 828.2 | 14.4 | 1.77 | 813 | 828.2 | 810.6 | 2255972 |
| 1730395800 | 813.8 | -9.6 | -1.17 | 816.4 | 822.8 | 809.6 | 2552051 |
| 1730309400 | 823.4 | -14.2 | -1.70 | 833.8 | 835.4 | 821 | 1832917 |
| 1730223000 | 837.6 | 7 | 0.84 | 834.6 | 842.6 | 832 | 3222770 |
