Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732554900 | 234.4 | -0.9 | -0.38 | 237 | 237.9 | 232.7 | 38435 |
| 1732295700 | 235.3 | 2.9 | 1.25 | 233.6 | 236.9 | 232.3 | 24853 |
| 1732209300 | 232.4 | -1.4 | -0.60 | 233 | 234.2 | 230.8 | 40113 |
| 1732122900 | 233.8 | -0.5 | -0.21 | 235.4 | 236.3 | 233 | 49963 |
| 1732036500 | 234.3 | 4.7 | 2.05 | 229.5 | 234.3 | 229 | 49133 |
| 1731950100 | 229.6 | 0.6 | 0.26 | 229.2 | 229.6 | 227.7 | 44041 |
| 1731690900 | 229 | -0.2 | -0.09 | 227.4 | 230.1 | 226.8 | 36401 |
| 1731604500 | 229.2 | 3.4 | 1.51 | 225.8 | 229.75 | 225.1 | 65310 |
| 1731518100 | 225.8 | -0.5 | -0.22 | 225.2 | 227.3 | 223.9 | 58269 |
| 1731431700 | 226.3 | -4.7 | -2.03 | 228.9 | 229.3 | 225.9 | 39923 |
| 1731345300 | 231 | 3.3 | 1.45 | 229.6 | 232.2 | 229.3 | 43706 |
| 1731086100 | 227.7 | -0.3 | -0.13 | 228.1 | 229.2 | 226.4 | 30874 |
| 1730999700 | 228 | 2 | 0.88 | 226 | 228.7 | 225.4 | 38077 |
| 1730913300 | 226 | 2.4 | 1.07 | 225.6 | 232 | 224.7 | 72600 |
| 1730826900 | 223.6 | 0 | 0.00 | 223.8 | 224.3 | 221.7 | 45264 |
| 1730740500 | 223.6 | 6.6 | 3.04 | 218 | 226.9 | 217.8 | 129189 |
| 1730481300 | 217 | 1.6 | 0.74 | 215.1 | 217.65 | 214.9 | 42013 |
| 1730394900 | 215.4 | 1.5 | 0.70 | 212.8 | 215.4 | 212.1 | 41835 |
| 1730308500 | 213.9 | -1.9 | -0.88 | 214.1 | 214.4 | 211.9 | 52331 |
| 1730222100 | 215.8 | -2.3 | -1.05 | 218.9 | 219.6 | 215.75 | 85490 |
| 1730135700 | 218.1 | -1.4 | -0.64 | 219.6 | 221 | 217.7 | 87151 |
| 1729872900 | 219.5 | -0.1 | -0.05 | 219.5 | 220.2 | 218.9 | 46765 |
| 1729786500 | 219.6 | -0.8 | -0.36 | 221.4 | 221.7 | 219.6 | 48093 |
| 1729700100 | 220.4 | -1.5 | -0.68 | 220.8 | 222.2 | 220.1 | 39370 |
| 1729613700 | 221.9 | 4.3 | 1.98 | 218.3 | 222.5 | 218.1 | 54807 |
| 1729527300 | 217.6 | 0.7 | 0.32 | 216 | 217.8 | 216 | 39573 |
| 1729268100 | 216.9 | 1 | 0.46 | 213 | 217.3 | 210.1 | 76152 |
| 1729181700 | 215.9 | 0.4 | 0.19 | 215.9 | 217.1 | 214.8 | 27179 |
| 1729095300 | 215.5 | -0.82 | -0.38 | 216.2 | 217 | 214 | 24684 |
| 1729008900 | 216.32244 | 0.72 | 0.34 | 217.1 | 217.8 | 214.8 | 33746 |
| 1728922500 | 215.6 | 1.7 | 0.79 | 213.7 | 215.7 | 213.3 | 26027 |
| 1728663300 | 213.9 | 3 | 1.42 | 210.9 | 214.1 | 210.6 | 36817 |
| 1728576900 | 210.9 | -2.7 | -1.26 | 213.5 | 213.7 | 209.9 | 63973 |
| 1728490500 | 213.6 | 0.5 | 0.23 | 214.1 | 214.6 | 212.7 | 28821 |
| 1728404100 | 213.1 | 0.7 | 0.33 | 212.4 | 214 | 211.8 | 56745 |
| 1728317700 | 212.4 | 2.4 | 1.14 | 212.6 | 213.5 | 209.95 | 78906 |
| 1728058500 | 210 | 2.1 | 1.01 | 207.3 | 211.4 | 206.9 | 92415 |
| 1727972100 | 207.9 | -4.2 | -1.98 | 210.9 | 210.9 | 207.45 | 56418 |
| 1727885700 | 212.1 | 0.7 | 0.33 | 210.9 | 212.3 | 210.3 | 51795 |
| 1727799300 | 211.4 | -1.2 | -0.56 | 213.1 | 214 | 210.2 | 47098 |
| 1727712900 | 212.6 | -0.8 | -0.37 | 213.8 | 217.4 | 212.5 | 43913 |
| 1727453700 | 213.4 | 4.8 | 2.30 | 209.5 | 213.4 | 209.25 | 59558 |
| 1727367300 | 208.6 | 2.6 | 1.26 | 208 | 210.2 | 203.2 | 102246 |
| 1727280900 | 206 | 0.1 | 0.05 | 204.9 | 207.6 | 204.6 | 38700 |
| 1727194500 | 205.9 | 2.5 | 1.23 | 205.8 | 207 | 204.5 | 44483 |
| 1727108100 | 203.4 | 0 | 0.00 | 202.9 | 204.15 | 202.1 | 37701 |
| 1726848900 | 203.4 | -4.9 | -2.35 | 207.7 | 208.1 | 203.4 | 58076 |
| 1726762500 | 208.3 | 3.5 | 1.71 | 207.8 | 208.6 | 205.9 | 41906 |
| 1726676100 | 204.8 | -0.7 | -0.34 | 205.1 | 207.5 | 204.4 | 51854 |
| 1726589700 | 205.5 | -2.6 | -1.25 | 208.6 | 209.3 | 205.35 | 94246 |
| 1726503300 | 208.1 | -0.7 | -0.34 | 208 | 209.6 | 207.7 | 22294 |
| 1726244100 | 208.8 | 0 | 0.00 | 209.2 | 210.1 | 207.7 | 37827 |
| 1726157700 | 208.8 | -0.5 | -0.24 | 212 | 212 | 207.95 | 39089 |
| 1726071300 | 209.3 | -1 | -0.48 | 210.1 | 210.8 | 209 | 31522 |
| 1725984900 | 210.3 | -1.2 | -0.57 | 210.3 | 210.3 | 208.1 | 40546 |
| 1725898500 | 211.5 | 2.7 | 1.29 | 209.5 | 212 | 209.2 | 72456 |
| 1725639300 | 208.8 | 0.6 | 0.29 | 209.8 | 211.45 | 207.7 | 83278 |
| 1725552900 | 208.2 | -5.5 | -2.57 | 213.4 | 213.4 | 208.2 | 58585 |
| 1725466500 | 213.7 | -1.8 | -0.84 | 212.8 | 215.45 | 212.8 | 44209 |
| 1725380100 | 215.5 | 0.3 | 0.14 | 218.5 | 219 | 215.4 | 29894 |
| 1725293700 | 215.2 | 1 | 0.47 | 213.9 | 215.6 | 212.9 | 18576 |
| 1725034500 | 214.2 | -1.2 | -0.56 | 214.4 | 217.134 | 214.2 | 41352 |
| 1724948100 | 215.4 | 0.6 | 0.28 | 214.5 | 216.2 | 214.4 | 21744 |
| 1724861700 | 214.8 | 1.4 | 0.66 | 214.1 | 215.7 | 213.8 | 18724 |
| 1724775300 | 213.4 | -1 | -0.47 | 214.6 | 214.7 | 213 | 21629 |
| 1724688900 | 214.4 | -0.5 | -0.23 | 214.9 | 216.2 | 214.2 | 16805 |
