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 | -7.5 | -2.42326332795 | 309.5 | 314.5 | 300.5 | 488452 | 307.71031258 | DE |
| 4 | -20 | -6.21118012422 | 322 | 323 | 287 | 529025 | 306.532602 | DE |
| 12 | -50 | -14.2045454545 | 352 | 383.5 | 287 | 577861 | 333.95663067 | DE |
| 26 | -120 | -28.4360189573 | 422 | 429.5 | 287 | 500850 | 359.72807535 | DE |
| 52 | -44 | -12.7167630058 | 346 | 445 | 287 | 501505 | 372.80493558 | DE |
| 156 | -110 | -26.6990291262 | 412 | 445 | 276.5 | 536965 | 365.93513489 | DE |
| 260 | 31.5 | 11.6451016636 | 270.5 | 455 | 108 | 633194 | 321.18453691 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 302 | -1.5 | -0.49 | 306 | 308 | 302 | 198375 |
| 1737653400 | 303.5 | -1 | -0.33 | 305 | 305.5 | 300.5 | 494670 |
| 1737567000 | 304.5 | -3 | -0.98 | 307 | 311 | 304.5 | 501754 |
| 1737480600 | 307.5 | -3 | -0.97 | 310 | 311.5 | 307.5 | 485721 |
| 1737394200 | 310.5 | -2.5 | -0.80 | 313.5 | 313.5 | 309 | 513221 |
| 1737135000 | 313 | 3 | 0.97 | 309.5 | 314.5 | 309.5 | 446894 |
| 1737048600 | 310 | 3.5 | 1.14 | 307.5 | 310 | 304.5 | 296172 |
| 1736962200 | 306.5 | 11 | 3.72 | 298 | 306.5 | 298 | 410669 |
| 1736875800 | 295.5 | 2.5 | 0.85 | 292.5 | 297 | 292.5 | 483366 |
| 1736789400 | 293 | 2.5 | 0.86 | 288 | 294 | 287 | 610969 |
| 1736530200 | 290.5 | -9.5 | -3.17 | 299 | 300 | 290.5 | 628063 |
| 1736443800 | 300 | -3 | -0.99 | 300 | 304.5 | 299 | 1257217 |
| 1736357400 | 303 | -8.5 | -2.73 | 311 | 313 | 303 | 589903 |
| 1736271000 | 311.5 | -8.5 | -2.66 | 318 | 320 | 311.5 | 1435924 |
| 1736184600 | 320 | 1.5 | 0.47 | 318.5 | 321.5 | 317.5 | 361859 |
| 1735925400 | 318.5 | -1.5 | -0.47 | 319 | 320.5 | 317.5 | 352533 |
| 1735839000 | 320 | -1.5 | -0.47 | 322 | 323 | 318.5 | 329991 |
| 1735666200 | 321.5 | 5.5 | 1.74 | 315 | 321.5 | 315 | 188623 |
| 1735579800 | 316 | -1 | -0.32 | 315 | 317.5 | 314 | 364622 |
| 1735320600 | 317 | -6 | -1.86 | 322 | 323 | 317 | 299299 |
| 1735061400 | 323 | 5.5 | 1.73 | 322 | 323.5 | 318.5 | 165766 |
| 1734975000 | 317.5 | -2.5 | -0.78 | 319 | 319 | 316 | 309629 |
| 1734715800 | 320 | -1.5 | -0.47 | 319 | 322.5 | 318.5 | 955551 |
| 1734629400 | 321.5 | 0.5 | 0.16 | 318 | 323 | 316.5 | 957567 |
| 1734543000 | 321 | 1.5 | 0.47 | 319 | 324.5 | 319 | 469767 |
| 1734456600 | 319.5 | -5 | -1.54 | 321 | 325 | 316.5 | 992344 |
| 1734370200 | 324.5 | -7 | -2.11 | 330 | 330.5 | 322 | 574931 |
| 1734111000 | 331.5 | 1.5 | 0.45 | 329 | 334 | 329 | 988077 |
| 1734024600 | 330 | -7 | -2.08 | 329 | 330.5 | 324 | 817812 |
| 1733938200 | 337 | -0.5 | -0.15 | 339 | 339 | 335.5 | 434166 |
| 1733851800 | 337.5 | -2 | -0.59 | 335.5 | 341 | 335 | 1914909 |
| 1733765400 | 339.5 | 2 | 0.59 | 336 | 344.5 | 336 | 1478590 |
| 1733506200 | 337.5 | -4 | -1.17 | 343 | 351.5 | 337.5 | 806665 |
| 1733419800 | 341.5 | 8 | 2.40 | 333 | 342.5 | 331 | 1192056 |
| 1733333400 | 333.5 | -49.5 | -12.92 | 382.5 | 382.5 | 333.5 | 2165301 |
| 1733247000 | 383 | 8 | 2.13 | 380 | 383 | 376 | 439112 |
| 1733160600 | 375 | -4.5 | -1.19 | 380 | 381.5 | 375 | 316531 |
| 1732901400 | 379.5 | -1.5 | -0.39 | 382.5 | 383.5 | 378.5 | 309662 |
| 1732815000 | 381 | 6 | 1.60 | 377.5 | 381.5 | 376 | 187031 |
| 1732728600 | 375 | 0 | 0.00 | 375.5 | 376.5 | 372 | 585130 |
| 1732642200 | 375 | -2.5 | -0.66 | 376 | 378 | 373 | 208903 |
| 1732555800 | 377.5 | 8.5 | 2.30 | 369 | 379 | 369 | 1674936 |
| 1732296600 | 369 | 4 | 1.10 | 366.5 | 371 | 365.5 | 266435 |
| 1732210200 | 365 | 1.5 | 0.41 | 363 | 366 | 363 | 317455 |
| 1732123800 | 363.5 | -4 | -1.09 | 367 | 368 | 362.5 | 846257 |
| 1732037400 | 367.5 | 4.5 | 1.24 | 362 | 367.5 | 358.5 | 313035 |
| 1731951000 | 363 | 1 | 0.28 | 363 | 364.5 | 360 | 318183 |
| 1731691800 | 362 | 5 | 1.40 | 355.5 | 364.5 | 355 | 278525 |
| 1731605400 | 357 | 4.5 | 1.28 | 354 | 358 | 352.5 | 269578 |
| 1731519000 | 352.5 | -2.5 | -0.70 | 354 | 356 | 350.5 | 378314 |
| 1731432600 | 355 | -6 | -1.66 | 358 | 360 | 355 | 269208 |
| 1731346200 | 361 | 3 | 0.84 | 359.5 | 362.5 | 358 | 265338 |
| 1731087000 | 358 | -2.5 | -0.69 | 360.5 | 360.5 | 353 | 376919 |
| 1731000600 | 360.5 | 0.5 | 0.14 | 357 | 363.5 | 357 | 236528 |
| 1730914200 | 360 | 1.5 | 0.42 | 363.5 | 366.5 | 357.5 | 342228 |
| 1730827800 | 358.5 | 1.5 | 0.42 | 359 | 359.5 | 355.5 | 252628 |
| 1730741400 | 357 | 1.5 | 0.42 | 355.5 | 358.5 | 354.5 | 249913 |
| 1730482200 | 355.5 | 1 | 0.28 | 352 | 356.5 | 351 | 273061 |
| 1730395800 | 354.5 | -4.5 | -1.25 | 360 | 360 | 352 | 638444 |
| 1730309400 | 359 | -0.5 | -0.14 | 356 | 368.5 | 355 | 950884 |
| 1730223000 | 359.5 | -5 | -1.37 | 368 | 368 | 357.5 | 542518 |
| 1730136600 | 364.5 | 2.5 | 0.69 | 364 | 364.5 | 360 | 181063 |
