Hot Features
프리미엄
DJ Europe Consumer Services (E1CYC)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 248.13 | -1.93 | -0.77 | 250.38 | 250.53 | 247.36 | 0 |
| 1732053600 | 250.06 | -0.76 | -0.30 | 250.25 | 250.25 | 245.93 | 0 |
| 1731967200 | 250.82 | 1.58 | 0.63 | 250.5 | 251.06 | 248.71 | 0 |
| 1731708000 | 249.24 | -1.68 | -0.67 | 251.08 | 252.79 | 248.98 | 0 |
| 1731621600 | 250.92 | 1 | 0.40 | 249.36 | 252.47 | 248.76 | 0 |
| 1731535200 | 249.92 | -0.81 | -0.32 | 251.27 | 252.36 | 248.52 | 0 |
| 1731448800 | 250.73 | -5.34 | -2.09 | 252.58 | 253.25 | 250.09 | 0 |
| 1731362400 | 256.07 | -0.71 | -0.28 | 257.56 | 257.88 | 255.82 | 0 |
| 1731103200 | 256.77999 | -1.97 | -0.76 | 258.13 | 258.22 | 255.88 | 0 |
| 1731016800 | 258.75 | 1.81 | 0.70 | 257.95999 | 260.26 | 257.51 | 0 |
| 1730930400 | 256.94 | -3.48 | -1.34 | 261.55 | 262.97 | 255.93 | 0 |
| 1730844000 | 260.42 | 3.25 | 1.26 | 257.92 | 260.54 | 257.92 | 0 |
| 1730757600 | 257.17 | 0.61 | 0.24 | 258.68 | 259.32 | 257.08 | 0 |
| 1730494800 | 256.56 | 1.86 | 0.73 | 254.6 | 257.70999 | 254.5 | 0 |
| 1730408400 | 254.7 | -3.12 | -1.21 | 257.85 | 258.13 | 252.4 | 0 |
| 1730322000 | 257.82 | -1.75 | -0.67 | 259.64999 | 259.87 | 256.77 | 0 |
| 1730235600 | 259.57 | -1.25 | -0.48 | 260.77 | 261.66 | 258.83999 | 0 |
| 1730149200 | 260.82 | 2.16 | 0.84 | 258.74 | 261.8 | 258.64999 | 0 |
| 1729890000 | 258.66 | -0.66 | -0.25 | 258.75 | 259.89 | 258.3 | 0 |
| 1729803600 | 259.32 | 2.09 | 0.81 | 258.37 | 259.81 | 258.33 | 0 |
| 1729717200 | 257.23 | -0.42 | -0.16 | 258.58999 | 258.63 | 256.81 | 0 |
| 1729630800 | 257.64999 | -0.1 | -0.04 | 257.75 | 257.88 | 255.53 | 0 |
| 1729544400 | 257.75 | -3.08 | -1.18 | 260.47 | 260.97 | 257.63 | 0 |
| 1729285200 | 260.83 | 0.75 | 0.29 | 260.22 | 260.95 | 260.02 | 0 |
| 1729198800 | 260.08 | 0.93 | 0.36 | 259.02999 | 260.70999 | 259 | 0 |
| 1729112400 | 259.14999 | 0.86 | 0.33 | 258.81 | 260.17 | 258.66 | 0 |
| 1729026000 | 258.29 | -0.35 | -0.14 | 258.70999 | 259.33999 | 258.1 | 0 |
| 1728939600 | 258.64 | -0.23 | -0.09 | 257.42 | 258.70999 | 256.67 | 0 |
| 1728680400 | 258.87 | 0.47 | 0.18 | 257.79 | 259.5 | 257.56 | 0 |
| 1728594000 | 258.39999 | -1.27 | -0.49 | 259.02 | 259.17 | 257.5 | 0 |
| 1728507600 | 259.67 | 0.83 | 0.32 | 258.24 | 260.08 | 258.02999 | 0 |
| 1728421200 | 258.83999 | -0.17 | -0.07 | 257.11 | 258.85 | 256.91 | 0 |
| 1728334800 | 259.01 | 0.25 | 0.10 | 258.70999 | 260.52 | 257.95999 | 0 |
| 1728075600 | 258.76 | 0.25 | 0.10 | 259.95999 | 259.99 | 257.97 | 0 |
| 1727989200 | 258.51 | -1.88 | -0.72 | 259.44 | 259.82 | 257.52 | 0 |
| 1727902800 | 260.39 | -1.61 | -0.61 | 262.08 | 262.70999 | 259.31 | 0 |
| 1727816400 | 262 | -2.16 | -0.82 | 264.19 | 265.41 | 261.26 | 0 |
| 1727730000 | 264.16 | -4.24 | -1.58 | 268.01 | 268.14 | 263.73 | 0 |
| 1727470800 | 268.39999 | 1.62 | 0.61 | 267.02999 | 269.68 | 266.72 | 0 |
| 1727384400 | 266.77999 | 4.34 | 1.65 | 265.64 | 267.14999 | 265.22 | 0 |
| 1727298000 | 262.44 | -0.44 | -0.17 | 263.39999 | 265.02999 | 262.33 | 0 |
| 1727211600 | 262.88 | 3.78 | 1.46 | 260.64 | 262.93 | 260.56 | 0 |
| 1727125200 | 259.1 | 1 | 0.39 | 257.26 | 259.69 | 256.97 | 0 |
| 1726866000 | 258.1 | -2.38 | -0.91 | 260.41 | 260.62 | 257.49 | 0 |
| 1726779600 | 260.48 | 4.84 | 1.89 | 258.89 | 261.06 | 258.61 | 0 |
| 1726693200 | 255.64 | -0.86 | -0.34 | 256.82 | 257.49 | 255.21 | 0 |
| 1726606800 | 256.5 | 2.78 | 1.10 | 255.8 | 257.47 | 255.77 | 0 |
| 1726520400 | 253.72 | 1.97 | 0.78 | 252.43 | 253.87 | 252.39 | 0 |
| 1726261200 | 251.75 | 1.79 | 0.72 | 251.33 | 252.72 | 250.45 | 0 |
| 1726174800 | 249.96 | 2.89 | 1.17 | 250.11 | 250.19 | 248.07 | 0 |
| 1726088400 | 247.07 | 0.53 | 0.21 | 248.66 | 249.12 | 245.8 | 0 |
| 1726002000 | 246.54 | -1.45 | -0.58 | 248.45 | 248.89 | 245.55 | 0 |
| 1725915600 | 247.99 | 1.44 | 0.58 | 248.02 | 248.6 | 246.95 | 0 |
| 1725656400 | 246.55 | -2.71 | -1.09 | 248.45 | 250.52 | 246.16 | 0 |
| 1725570000 | 249.26 | 0.78 | 0.31 | 248.45 | 249.89 | 248.41 | 0 |
| 1725483600 | 248.48 | -0.63 | -0.25 | 247.27 | 249.06 | 246.66 | 0 |
| 1725397200 | 249.11 | -0.78 | -0.31 | 250.34 | 250.64 | 248.48 | 0 |
| 1725051600 | 249.89 | -0.01 | -0.00 | 250.67 | 251.47 | 249.56 | 0 |
| 1724965200 | 249.9 | 2.03 | 0.82 | 249.24 | 250.24 | 248.63 | 0 |
| 1724878800 | 247.87 | -2.96 | -1.18 | 250.02 | 250.34 | 247.6 | 0 |
| 1724792400 | 250.83 | 1.54 | 0.62 | 249.83 | 250.96 | 249.43 | 0 |
| 1724706000 | 249.29 | -0.68 | -0.27 | 249.73 | 249.95 | 249.19 | 0 |
| 1724446800 | 249.97 | 3.98 | 1.62 | 247.03 | 250.19 | 246.67 | 0 |
| 1724360400 | 245.99 | 1.16 | 0.47 | 246.14 | 247.78 | 245.81 | 0 |
| 1724274000 | 244.83 | 1.76 | 0.72 | 243.13 | 245.42 | 242.72 | 0 |
