Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 134.85 | -0.1 | -0.07 | 136.25 | 136.25 | 133 | 3815 |
| 1732295700 | 134.94999 | 3.9 | 2.98 | 131.5 | 134.94999 | 130.44999 | 28676 |
| 1732209300 | 131.05 | 0.85 | 0.65 | 129.69999 | 131.94999 | 129.05 | 17126 |
| 1732122900 | 130.19999 | -0.55 | -0.42 | 132.35 | 133.35 | 129.75 | 10696 |
| 1732036500 | 130.75 | -0.65 | -0.49 | 132.15 | 133.05 | 128.75 | 69621 |
| 1731950100 | 131.4 | -4 | -2.95 | 134.6 | 135.69999 | 131.4 | 62084 |
| 1731690900 | 135.4 | -3.75 | -2.69 | 137.4 | 139 | 135.4 | 29261 |
| 1731604500 | 139.15 | 5.95 | 4.47 | 136.15 | 141.25 | 136.15 | 25280 |
| 1731518100 | 133.19999 | -4.75 | -3.44 | 136.69999 | 137.4 | 133.19999 | 27002 |
| 1731431700 | 137.94999 | -4.7 | -3.29 | 140.1 | 142.1 | 137.94999 | 14691 |
| 1731345300 | 142.65 | 3.6 | 2.59 | 141.94999 | 150.94999 | 141.6 | 63052 |
| 1731086100 | 139.05 | 5.45 | 4.08 | 134.6 | 143.65 | 134.6 | 53230 |
| 1730999700 | 133.6 | 2.25 | 1.71 | 139.6 | 147.3 | 133.6 | 55227 |
| 1730913300 | 131.35 | -3 | -2.23 | 134.6 | 135.85 | 127.6 | 46108 |
| 1730826900 | 134.35 | -2 | -1.47 | 135.05 | 135.5 | 133.15 | 21318 |
| 1730740500 | 136.35 | 0.55 | 0.41 | 136.15 | 136.85 | 133.85 | 31891 |
| 1730481300 | 135.8 | 2.45 | 1.84 | 134.25 | 135.9 | 132.4 | 21669 |
| 1730394900 | 133.35 | -0.35 | -0.26 | 133.69999 | 136.05 | 132.3 | 32753 |
| 1730308500 | 133.69999 | -0.85 | -0.63 | 133.5 | 134.9 | 130.75 | 45171 |
| 1730222100 | 134.55 | 3.05 | 2.32 | 132.25 | 134.55 | 130.85 | 17905 |
| 1730135700 | 131.5 | 0.4 | 0.31 | 129.6 | 131.9 | 127.05 | 16512 |
| 1729872900 | 131.1 | -3.25 | -2.42 | 133.44999 | 133.8 | 130.3 | 32378 |
| 1729786500 | 134.35 | 3.95 | 3.03 | 130.05 | 134.35 | 129.55 | 38587 |
| 1729700100 | 130.4 | 0.4 | 0.31 | 129.6 | 131.44999 | 129.25 | 31626 |
| 1729613700 | 130 | -4.8 | -3.56 | 134.15 | 134.8 | 129.6 | 48678 |
| 1729527300 | 134.8 | -0.4 | -0.30 | 136.5 | 136.8 | 134.44999 | 15550 |
| 1729268100 | 135.19999 | -0.2 | -0.15 | 135.6 | 138.05 | 134.8 | 31409 |
| 1729181700 | 135.4 | -0.35 | -0.26 | 135.94999 | 137.19999 | 135.375 | 63891 |
| 1729095300 | 135.75 | -0.75 | -0.55 | 134.94999 | 137.35 | 134.05 | 38068 |
| 1729008900 | 136.5 | -0.65 | -0.47 | 138.1 | 138.44999 | 136.44999 | 16309 |
| 1728922500 | 137.15 | -2.85 | -2.04 | 139.1 | 140.3 | 136.6 | 84315 |
| 1728663300 | 140 | -0.2 | -0.14 | 139.15 | 140 | 137.65 | 36526 |
| 1728576900 | 140.19999 | -3.8 | -2.64 | 143.5 | 143.65 | 140.05 | 23491 |
| 1728490500 | 144 | -0.9 | -0.62 | 143.55 | 144.55 | 140.025 | 53179 |
| 1728404100 | 144.9 | -0.8 | -0.55 | 144.6 | 145.875 | 144 | 48241 |
| 1728317700 | 145.69999 | -1.1 | -0.75 | 146.9 | 146.9 | 144.8 | 20678 |
| 1728058500 | 146.8 | 1.8 | 1.24 | 146.5 | 148.05 | 145.85 | 30003 |
| 1727972100 | 145 | -3.95 | -2.65 | 148.9 | 149.05 | 145 | 37800 |
| 1727885700 | 148.94999 | 0.25 | 0.17 | 148.65 | 149.35 | 145.69999 | 29637 |
| 1727799300 | 148.69999 | -1.05 | -0.70 | 150.55 | 152.25 | 148.69999 | 37153 |
| 1727712900 | 149.75 | -6.1 | -3.91 | 155.25 | 155.35 | 144.3 | 67688 |
| 1727453700 | 155.85 | -2.5 | -1.58 | 160.05 | 160.05 | 155.15 | 34581 |
| 1727367300 | 158.35 | 3.8 | 2.46 | 157.9 | 160.3 | 157.35 | 27208 |
| 1727280900 | 154.55 | -1.6 | -1.02 | 156.15 | 156.9 | 154.5 | 10415 |
| 1727194500 | 156.15 | -2.4 | -1.51 | 159.44999 | 161.1 | 156.15 | 15207 |
| 1727108100 | 158.55 | -1.1 | -0.69 | 157.85 | 159.75 | 157.85 | 21618 |
| 1726848900 | 159.65 | -3.35 | -2.06 | 163.15 | 163.15 | 159.55 | 31964 |
| 1726762500 | 163 | -3.85 | -2.31 | 168.9 | 168.9 | 163 | 25558 |
| 1726676100 | 166.85 | -3.2 | -1.88 | 169.3 | 169.3 | 165.94999 | 91117 |
| 1726589700 | 170.05 | 7 | 4.29 | 163.8 | 170.45 | 163 | 24544 |
| 1726503300 | 163.05 | -1.45 | -0.88 | 163.5 | 164.3 | 162.69999 | 42878 |
| 1726244100 | 164.5 | 5 | 3.13 | 163.55 | 166.35 | 162.6 | 31299 |
| 1726157700 | 159.5 | -1.05 | -0.65 | 164.8 | 165.19999 | 158.94999 | 71883 |
| 1726071300 | 160.55 | 2.05 | 1.29 | 160.8 | 163.6 | 160.1 | 26764 |
| 1725984900 | 158.5 | -5.45 | -3.32 | 157.1 | 162 | 156.6 | 26883 |
| 1725898500 | 163.94999 | -0.9 | -0.55 | 164.6 | 165.55 | 162.69999 | 14740 |
| 1725639300 | 164.85 | 2.1 | 1.29 | 161.8 | 166.55 | 161.8 | 26041 |
| 1725552900 | 162.75 | -1.3 | -0.79 | 163.9 | 167 | 162.15 | 20499 |
| 1725466500 | 164.05 | 5.25 | 3.31 | 156.94999 | 164.05 | 156.75 | 43683 |
| 1725380100 | 158.8 | 4.6 | 2.98 | 155.85 | 160.5 | 154 | 75373 |
| 1725293700 | 154.19999 | 0.5 | 0.33 | 152.69999 | 155.9 | 150.55 | 30445 |
| 1725034500 | 153.69999 | 0.25 | 0.16 | 152.9 | 155.3 | 152.3 | 61887 |
| 1724948100 | 153.44999 | 0.3 | 0.20 | 153.5 | 154.75 | 153.1 | 44391 |
| 1724861700 | 153.15 | -5.85 | -3.68 | 159 | 159 | 152.85 | 71998 |
| 1724775300 | 159 | 0.25 | 0.16 | 160.35 | 161.85 | 158.69999 | 18463 |
| 1724688900 | 158.75 | -5.9 | -3.58 | 164.15 | 164.25 | 158.6 | 34476 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
