Hot Features
프리미엄
Badger Meter (33B)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.482625482625 | 207.2 | 211 | 193.3 | 182 | 198.93021978 | DE |
| 4 | -2.4 | -1.15052732502 | 208.6 | 212.8 | 193.3 | 176 | 204.10165101 | DE |
| 12 | -3.4 | -1.62213740458 | 209.6 | 228.8 | 193.3 | 162 | 208.41331986 | DE |
| 26 | 13.3 | 6.89476412649 | 192.9 | 228.8 | 169.8 | 143 | 198.77835468 | DE |
| 52 | 70.2 | 51.6176470588 | 136 | 228.8 | 130 | 112 | 188.18094794 | DE |
| 156 | 52.2 | 33.8961038961 | 154 | 228.8 | 118 | 103 | 177.50825357 | DE |
| 260 | 52.2 | 33.8961038961 | 154 | 228.8 | 118 | 103 | 177.50825357 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 207 | 5.2 | 2.58 | 203.2 | 211 | 200.2 | 48 |
| 1738272420 | 201.8 | 0 | 0.00 | 202.2 | 204 | 200.8 | 92 |
| 1738186020 | 201.8 | 4.1 | 2.07 | 196.8 | 201.8 | 196.8 | 431 |
| 1738099620 | 197.7 | 3.6 | 1.85 | 199.3 | 199.3 | 197.7 | 46 |
| 1738013220 | 194.1 | -5.2 | -2.61 | 198.2 | 199.9 | 193.3 | 302 |
| 1737754020 | 199.3 | -10.9 | -5.19 | 207.2 | 207.2 | 197.9 | 39 |
| 1737667620 | 210.2 | -0.6 | -0.28 | 212.6 | 212.8 | 207.4 | 124 |
| 1737581220 | 210.8 | 0.8 | 0.38 | 208.2 | 211.4 | 208.2 | 125 |
| 1737494820 | 210 | -0.4 | -0.19 | 210.8 | 210.8 | 208.8 | 53 |
| 1737408420 | 210.4 | 2 | 0.96 | 211.4 | 211.4 | 207.6 | 55 |
| 1737149220 | 208.4 | 1.2 | 0.58 | 210.8 | 212.8 | 208.4 | 101 |
| 1737062820 | 207.2 | -0.2 | -0.10 | 210.6 | 210.6 | 205.4 | 34 |
| 1736976420 | 207.4 | 3.6 | 1.77 | 201.2 | 207.6 | 201.2 | 26 |
| 1736890020 | 203.8 | 3 | 1.49 | 204.6 | 204.8 | 199.7 | 57 |
| 1736803620 | 200.8 | -2.6 | -1.28 | 205.4 | 205.4 | 196 | 238 |
| 1736544420 | 203.4 | -4 | -1.93 | 209.6 | 209.6 | 203.4 | 189 |
| 1736458020 | 207.4 | 0.4 | 0.19 | 210.6 | 212.8 | 207.4 | 66 |
| 1736371620 | 207 | 2.6 | 1.27 | 207 | 207 | 207 | 48 |
| 1736285220 | 204.4 | -1.2 | -0.58 | 207.6 | 207.6 | 203 | 91 |
| 1736198820 | 205.6 | -2.2 | -1.06 | 209.4 | 209.4 | 203.6 | 1265 |
| 1735939620 | 207.8 | -1.2 | -0.57 | 208.6 | 208.6 | 203.2 | 131 |
| 1735853220 | 209 | 5.8 | 2.85 | 207.4 | 210.4 | 202.6 | 619 |
| 1735594020 | 203.2 | -2.6 | -1.26 | 203.6 | 203.6 | 203.2 | 9 |
| 1735334820 | 205.8 | -3 | -1.44 | 213.2 | 213.2 | 205.8 | 103 |
| 1734989220 | 208.8 | -1.4 | -0.67 | 212 | 212 | 206.8 | 155 |
| 1734730020 | 210.2 | -1.4 | -0.66 | 211.6 | 213 | 209 | 63 |
| 1734643620 | 211.6 | -0.6 | -0.28 | 214.2 | 214.2 | 208.4 | 71 |
| 1734557220 | 212.2 | -6 | -2.75 | 219.6 | 219.8 | 212.2 | 106 |
| 1734470820 | 218.2 | -0.2 | -0.09 | 216 | 221.4 | 216 | 72 |
| 1734384420 | 218.4 | 4.2 | 1.96 | 218 | 218.4 | 212.8 | 58 |
| 1734125220 | 214.2 | -6.8 | -3.08 | 218 | 223.4 | 214.2 | 165 |
| 1734038820 | 221 | -6.2 | -2.73 | 222.8 | 228.8 | 221 | 171 |
| 1733952420 | 227.2 | 3.2 | 1.43 | 226.2 | 227.2 | 225 | 77 |
| 1733866020 | 224 | 9.6 | 4.48 | 213.6 | 225.8 | 213.6 | 96 |
| 1733779620 | 214.4 | 3.6 | 1.71 | 215 | 215.4 | 210.2 | 348 |
| 1733520420 | 210.8 | -2.2 | -1.03 | 216.2 | 216.2 | 210 | 118 |
| 1733434020 | 213 | 3.6 | 1.72 | 212 | 213.6 | 209.4 | 53 |
| 1733347620 | 209.4 | 0 | 0.00 | 206.8 | 211.8 | 206.8 | 58 |
| 1733261220 | 209.4 | -1.4 | -0.66 | 208 | 211 | 208 | 216 |
| 1733174820 | 210.8 | 2.8 | 1.35 | 208.6 | 210.8 | 205.2 | 89 |
| 1732915620 | 208 | 5 | 2.46 | 202.6 | 208 | 202.6 | 60 |
| 1732829220 | 203 | -3.6 | -1.74 | 207 | 208 | 203 | 37 |
| 1732742820 | 206.6 | -2 | -0.96 | 207.8 | 207.8 | 206.6 | 523 |
| 1732656420 | 208.6 | -5.2 | -2.43 | 212.8 | 213 | 207.6 | 50 |
| 1732570020 | 213.8 | 0.8 | 0.38 | 217 | 223 | 212 | 409 |
| 1732310820 | 213 | 3 | 1.43 | 212 | 213 | 207.8 | 20 |
| 1732224420 | 210 | 9 | 4.48 | 208 | 210 | 208 | 14 |
| 1732138020 | 201 | 1.9 | 0.95 | 201 | 201 | 201 | 15 |
| 1732051620 | 199.1 | -3.3 | -1.63 | 200.2 | 200.2 | 199.1 | 75 |
| 1731965220 | 202.4 | -2.8 | -1.36 | 205.8 | 206.2 | 201.2 | 178 |
| 1731705960 | 205.2 | -3.2 | -1.54 | 209.8 | 211.8 | 205.2 | 111 |
| 1731619560 | 208.4 | -6 | -2.80 | 214.6 | 218.8 | 208.4 | 240 |
| 1731533160 | 214.4 | -0.6 | -0.28 | 214.2 | 216 | 209.4 | 165 |
| 1731446820 | 215 | 2 | 0.94 | 215 | 217.4 | 211.6 | 131 |
| 1731360420 | 213 | 5.4 | 2.60 | 211.2 | 224 | 211.2 | 684 |
| 1731101220 | 207.6 | 0.6 | 0.29 | 209.6 | 209.6 | 204.4 | 32 |
| 1731014760 | 207 | -1.4 | -0.67 | 206 | 210.6 | 205.6 | 212 |
| 1730928360 | 208.4 | 20.7 | 11.03 | 199.1 | 208.4 | 199.1 | 42 |
| 1730841960 | 187.7 | 1.3 | 0.70 | 189.6 | 189.6 | 185.9 | 109 |
| 1730755560 | 186.4 | 0.2 | 0.11 | 185.1 | 187.5 | 185 | 159 |
