Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -0.947603121516 | 179.4 | 184 | 172 | 32668 | 177.95433702 | DE |
| 4 | 7.1 | 4.16178194607 | 170.6 | 184 | 169.2 | 30601 | 176.66994322 | DE |
| 12 | -1.1 | -0.615212527964 | 178.8 | 186.3 | 158.4 | 39750 | 171.4905261 | DE |
| 26 | 11.6 | 6.98374473209 | 166.1 | 196 | 158.4 | 37689 | 176.78423862 | DE |
| 52 | -36.3 | -16.9626168224 | 214 | 239.6 | 158.4 | 35486 | 190.39749969 | DE |
| 156 | 24.4 | 15.9165035877 | 153.3 | 239.6 | 117.8 | 29427 | 179.4727855 | DE |
| 260 | 31.7 | 21.7123287671 | 146 | 239.6 | 78.15 | 29357 | 162.52553605 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 177.7 | 5.2 | 3.01 | 172.8 | 179.6 | 172.6 | 38867 |
| 1740072600 | 172.5 | -1.5 | -0.86 | 174 | 175.2 | 172 | 20444 |
| 1739986200 | 174 | -2.5 | -1.42 | 176.7 | 178.4 | 173.7 | 33293 |
| 1739899800 | 176.5 | -7.1 | -3.87 | 183 | 183 | 175.9 | 39820 |
| 1739813400 | 183.6 | 2.7 | 1.49 | 180.6 | 184 | 179.7 | 35378 |
| 1739554200 | 180.9 | 1.1 | 0.61 | 179.4 | 181.2 | 174.7 | 34403 |
| 1739467800 | 179.8 | 2.5 | 1.41 | 177.3 | 181.3 | 174.3 | 46059 |
| 1739381400 | 177.3 | -0.7 | -0.39 | 178.3 | 179.4 | 176.8 | 25716 |
| 1739295000 | 178 | 0.8 | 0.45 | 177.1 | 178.1 | 176.4 | 16734 |
| 1739208600 | 177.2 | 1.2 | 0.68 | 176.3 | 178.3 | 175 | 19273 |
| 1738949400 | 176 | -2.2 | -1.23 | 178.1 | 178.8 | 176 | 29836 |
| 1738863000 | 178.2 | 1.9 | 1.08 | 177.2 | 179 | 175 | 37948 |
| 1738776600 | 176.3 | 1.2 | 0.69 | 177.2 | 178.1 | 174.6 | 41067 |
| 1738690200 | 175.1 | -0.4 | -0.23 | 176.7 | 177.2 | 174.9 | 22760 |
| 1738603800 | 175.5 | -4.1 | -2.28 | 176.2 | 176.5 | 173 | 19417 |
| 1738344600 | 179.6 | 0.7 | 0.39 | 179.1 | 180.1 | 177.3 | 24722 |
| 1738258200 | 178.9 | 4.2 | 2.40 | 175.4 | 179.7 | 175.3 | 35472 |
| 1738171800 | 174.7 | -0.3 | -0.17 | 175.4 | 175.7 | 173.2 | 22878 |
| 1738085400 | 175 | 4 | 2.34 | 171.2 | 177.4 | 171.1 | 34965 |
| 1737999000 | 171 | 0.2 | 0.12 | 169.4 | 171.7 | 169.2 | 32442 |
| 1737739800 | 170.8 | 1.8 | 1.07 | 170.6 | 174 | 169.4 | 39388 |
| 1737653400 | 169 | -3 | -1.74 | 172.2 | 172.7 | 166.1 | 66389 |
| 1737567000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1737480600 | 172 | 2.3 | 1.36 | 169.4 | 172.5 | 169.3 | 37689 |
| 1737394200 | 169.7 | 1.5 | 0.89 | 169 | 171.5 | 169 | 44537 |
| 1737135000 | 168.2 | 4.1 | 2.50 | 164.5 | 168.3 | 163.9 | 54121 |
| 1737048600 | 164.1 | 1.2 | 0.74 | 163.9 | 165.1 | 162.6 | 46565 |
| 1736962200 | 162.9 | 3.5 | 2.20 | 160.4 | 164.5 | 159.3 | 54827 |
| 1736875800 | 159.4 | -3.2 | -1.97 | 163.3 | 164.3 | 158.4 | 75348 |
| 1736789400 | 162.6 | -1.6 | -0.97 | 162.5 | 163.1 | 160.69999 | 35245 |
| 1736530200 | 164.19999 | -1 | -0.61 | 165 | 166.5 | 164.19999 | 39172 |
| 1736443800 | 165.19999 | -1.4 | -0.84 | 166.3 | 168.5 | 165.19999 | 34424 |
| 1736357400 | 166.6 | -5.1 | -2.97 | 171.4 | 172.2 | 165.4 | 37791 |
| 1736271000 | 171.7 | 0.8 | 0.47 | 170.6 | 172.8 | 168.6 | 52108 |
| 1736184600 | 170.9 | 2.2 | 1.30 | 169.6 | 175.3 | 169.6 | 43916 |
| 1735925400 | 168.7 | 0 | 0.00 | 168.9 | 170.1 | 168.4 | 34339 |
| 1735839000 | 168.7 | -2.3 | -1.35 | 171.1 | 171.4 | 168 | 30592 |
| 1735666200 | 171 | 4.3 | 2.58 | 166.4 | 171 | 166.4 | 10338 |
| 1735579800 | 166.69999 | -1.3 | -0.77 | 167.9 | 169.3 | 166.6 | 24705 |
| 1735320600 | 168 | 0.6 | 0.36 | 167.69999 | 169.9 | 167.19999 | 30823 |
| 1735061400 | 167.4 | 0.9 | 0.54 | 166.8 | 167.9 | 166.8 | 14575 |
| 1734975000 | 166.5 | 0.4 | 0.24 | 165.3 | 166.9 | 164.5 | 31708 |
| 1734715800 | 166.1 | 0.1 | 0.06 | 164.5 | 166.6 | 163.19999 | 89346 |
| 1734629400 | 166 | -1.3 | -0.78 | 165.4 | 166.4 | 164 | 44084 |
| 1734543000 | 167.3 | 1.8 | 1.09 | 165.5 | 169 | 165.5 | 33739 |
| 1734456600 | 165.5 | -1.4 | -0.84 | 166 | 167.4 | 165.1 | 43488 |
| 1734370200 | 166.9 | -1.6 | -0.95 | 167.3 | 168.7 | 165.1 | 51522 |
| 1734111000 | 168.5 | 1.8 | 1.08 | 166.1 | 169.7 | 165.8 | 78122 |
| 1734024600 | 166.69999 | -18.3 | -9.89 | 178.9 | 180.5 | 165.5 | 121677 |
| 1733938200 | 185 | -0.7 | -0.38 | 183.9 | 185.8 | 183.9 | 32182 |
| 1733851800 | 185.7 | 1.3 | 0.70 | 183.6 | 186.3 | 183.2 | 29333 |
| 1733765400 | 184.4 | 0.5 | 0.27 | 184.3 | 185.3 | 183.2 | 27460 |
| 1733506200 | 183.9 | 2.7 | 1.49 | 181.1 | 184.3 | 181.1 | 20683 |
| 1733419800 | 181.2 | -0.1 | -0.06 | 180.5 | 181.5 | 179.5 | 37013 |
| 1733333400 | 181.3 | 3.5 | 1.97 | 177.7 | 181.3 | 177.7 | 33980 |
| 1733247000 | 177.8 | 5.5 | 3.19 | 173.6 | 179 | 173.6 | 44303 |
| 1733160600 | 172.3 | -6.5 | -3.64 | 176 | 177.3 | 172.1 | 90044 |
| 1732901400 | 178.8 | -0.8 | -0.45 | 178.8 | 180.4 | 178 | 37807 |
| 1732815000 | 179.6 | 3.3 | 1.87 | 176.9 | 180.4 | 176.9 | 34662 |
| 1732728600 | 176.3 | -3.6 | -2.00 | 179.6 | 179.7 | 174.8 | 61780 |
| 1732642200 | 179.9 | -1 | -0.55 | 180.1 | 182.2 | 178.6 | 32639 |
| 1732555800 | 180.9 | 2.4 | 1.34 | 179.4 | 181.7 | 178.7 | 39799 |
| 1732296600 | 178.5 | 0.2 | 0.11 | 178.6 | 180.5 | 177.1 | 42416 |
