Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.65 | 1.970013947 | 286.8 | 299.8 | 278.5 | 568 | 284.90952028 | DE |
| 4 | 7.65 | 2.68609550562 | 284.8 | 299.8 | 274.5 | 939 | 283.7972403 | DE |
| 12 | 19.15 | 7.00695206733 | 273.3 | 299.8 | 272.6 | 605 | 285.12996981 | DE |
| 26 | 59.45 | 25.5150214592 | 233 | 299.8 | 231.85 | 500 | 268.75370864 | DE |
| 52 | 73.95 | 33.8443935927 | 218.5 | 299.8 | 213.7 | 436 | 251.02391334 | DE |
| 156 | 114.45 | 64.297752809 | 178 | 299.8 | 170.92 | 261 | 235.87789667 | DE |
| 260 | 154.75 | 112.381989833 | 137.7 | 299.8 | 132.1 | 205 | 232.94779662 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099620 | 288.45 | 3.15 | 1.10 | 288.05 | 289.7 | 286.14999 | 396 |
| 1738013220 | 285.3 | 2.4 | 0.85 | 280.85 | 286.95 | 278.5 | 384 |
| 1737754020 | 282.89999 | -0.95 | -0.33 | 283.39999 | 283.55 | 281.1 | 288 |
| 1737667620 | 283.85 | -1.1 | -0.39 | 285.64999 | 285.64999 | 282.75 | 950 |
| 1737581220 | 284.95 | -1.1 | -0.38 | 286.8 | 288.3 | 284.5 | 823 |
| 1737494820 | 286.05 | -0.8 | -0.28 | 286.8 | 287.25 | 285.89999 | 623 |
| 1737408420 | 286.85 | -2.8 | -0.97 | 288.75 | 289.39999 | 285.39999 | 282 |
| 1737149220 | 289.64999 | 2.7 | 0.94 | 289 | 292.89999 | 287.39999 | 243 |
| 1737062820 | 286.95 | 2.45 | 0.86 | 287.39999 | 288 | 284.45 | 421 |
| 1736976420 | 284.5 | 1.95 | 0.69 | 284.05 | 286.8 | 282.25 | 284 |
| 1736890020 | 282.55 | -0.4 | -0.14 | 281.5 | 283.75 | 280.89999 | 1216 |
| 1736803620 | 282.95 | 2.55 | 0.91 | 279.89999 | 284.14999 | 277 | 1203 |
| 1736544420 | 280.39999 | -2.4 | -0.85 | 283.05 | 284.3 | 280.39999 | 47 |
| 1736458020 | 282.8 | 0.4 | 0.14 | 283.75 | 284.7 | 281.35 | 293 |
| 1736371620 | 282.39999 | 3.75 | 1.35 | 280.05 | 283.1 | 278.7 | 176 |
| 1736285220 | 278.64999 | 2.2 | 0.80 | 276.39999 | 279.05 | 274.5 | 245 |
| 1736198820 | 276.45 | -7.45 | -2.62 | 283.85 | 283.85 | 275.14999 | 609 |
| 1735939620 | 283.89999 | 0.9 | 0.32 | 281.14999 | 287 | 281.1 | 8956 |
| 1735853220 | 283 | 1.5 | 0.53 | 284.8 | 285.95 | 281.7 | 407 |
| 1735594020 | 281.5 | -3.05 | -1.07 | 283.05 | 284.2 | 281.5 | 103 |
| 1735334820 | 284.55 | 1.6 | 0.57 | 286.95 | 286.95 | 283.5 | 487 |
| 1734989220 | 282.95 | 3.55 | 1.27 | 282.95 | 285.35 | 280.14999 | 1249 |
| 1734730020 | 279.39999 | -1.6 | -0.57 | 277.8 | 282.5 | 277.8 | 334 |
| 1734643620 | 281 | 1 | 0.36 | 276.89999 | 282.14999 | 276.89999 | 212 |
| 1734557220 | 280 | -3.65 | -1.29 | 281.1 | 283.1 | 280 | 45 |
| 1734470820 | 283.64999 | 1.1 | 0.39 | 285 | 285 | 282 | 296 |
| 1734384420 | 282.55 | -0.45 | -0.16 | 283.2 | 284.6 | 281.85 | 489 |
| 1734125220 | 283 | -3.2 | -1.12 | 285.75 | 285.75 | 279.25 | 672 |
| 1734038820 | 286.2 | -2.85 | -0.99 | 285.6 | 286.2 | 283.89999 | 315 |
| 1733952420 | 289.05 | 3.5 | 1.23 | 286.7 | 290.1 | 286.7 | 171 |
| 1733866020 | 285.55 | 2.7 | 0.95 | 281.1 | 285.7 | 280.6 | 312 |
| 1733779620 | 282.85 | -5.95 | -2.06 | 289.6 | 289.6 | 279.05 | 403 |
| 1733520420 | 288.8 | 3.85 | 1.35 | 284.45 | 288.8 | 284.25 | 408 |
| 1733434020 | 284.95 | -3.75 | -1.30 | 288.55 | 289.39999 | 283.55 | 474 |
| 1733347620 | 288.7 | -0.75 | -0.26 | 290.25 | 291.95 | 288.25 | 203 |
| 1733261220 | 289.45 | -2.3 | -0.79 | 292.35 | 292.35 | 288.14999 | 150 |
| 1733174820 | 291.75 | 0.75 | 0.26 | 292.14999 | 293.55 | 290.55 | 1002 |
| 1732915620 | 291 | -1.3 | -0.44 | 290.3 | 292.35 | 289.89999 | 118 |
| 1732829220 | 292.3 | 0.55 | 0.19 | 290.5 | 292.3 | 290.5 | 72 |
| 1732742820 | 291.75 | -1.7 | -0.58 | 293.14999 | 294.1 | 291.3 | 213 |
| 1732656420 | 293.45 | 2.85 | 0.98 | 290.2 | 293.95 | 289.05 | 198 |
| 1732570020 | 290.6 | -2.5 | -0.85 | 294 | 295.5 | 288.45 | 702 |
| 1732310820 | 293.1 | 2.75 | 0.95 | 290.75 | 295.89999 | 290.75 | 481 |
| 1732224420 | 290.35 | 5.85 | 2.06 | 281.85 | 290.35 | 280.89999 | 994 |
| 1732138020 | 284.5 | 4.1 | 1.46 | 282.3 | 284.5 | 281.95 | 472 |
| 1732051620 | 280.39999 | -2.7 | -0.95 | 282.2 | 282.75 | 277.89999 | 360 |
| 1731965220 | 283.1 | 0.85 | 0.30 | 284.5 | 284.5 | 281.5 | 279 |
| 1731705960 | 282.25 | -5.05 | -1.76 | 284.64999 | 287.1 | 282.05 | 283 |
| 1731619560 | 287.3 | -4.15 | -1.42 | 292 | 293.45 | 286.3 | 251 |
| 1731533160 | 291.45 | 0.3 | 0.10 | 288.8 | 292.39999 | 288.2 | 492 |
| 1731446820 | 291.14999 | 2.55 | 0.88 | 288.35 | 294.05 | 287.85 | 845 |
| 1731360420 | 288.6 | 3.3 | 1.16 | 284.05 | 290.14999 | 284.05 | 814 |
| 1731101220 | 285.3 | 2.8 | 0.99 | 283.8 | 286.39999 | 282.95 | 518 |
| 1731014760 | 282.5 | -1.4 | -0.49 | 284.75 | 285 | 282.05 | 346 |
| 1730928360 | 283.89999 | 17.2 | 6.45 | 273.3 | 285.45 | 272.6 | 662 |
| 1730841960 | 266.7 | 0.35 | 0.13 | 267.25 | 269 | 264.35 | 466 |
| 1730755560 | 266.35 | -0.15 | -0.06 | 266.2 | 267.64999 | 264.39999 | 267 |
| 1730496360 | 266.5 | -1.65 | -0.62 | 266.5 | 267 | 263 | 683 |
| 1730409960 | 268.14999 | -0.35 | -0.13 | 268.35 | 268.89999 | 266.8 | 340 |
| 1730323560 | 268.5 | 1.5 | 0.56 | 267 | 271.3 | 265 | 189 |
| 1730237160 | 267 | 1.55 | 0.58 | 265.05 | 268.1 | 264.7 | 422 |
