Hot Features
프리미엄
DSV AS (DS81)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 2.26326742976 | 192.2 | 200.2 | 190.5 | 204 | 196.28969578 | DE |
| 4 | -10.95 | -5.27710843373 | 207.5 | 207.5 | 187.5 | 169 | 198.18380374 | DE |
| 12 | -5.95 | -2.93827160494 | 202.5 | 210.8 | 187.5 | 204 | 201.09068143 | DE |
| 26 | 30.25 | 18.1900180397 | 166.3 | 214.5 | 154.9 | 306 | 190.6362815 | DE |
| 52 | 29.85001 | 17.9064257892 | 166.69999 | 214.5 | 131.44999 | 255 | 173.86951181 | DE |
| 156 | 19.7 | 11.1393836585 | 176.85 | 214.5 | 127.75 | 196 | 168.10807273 | DE |
| 260 | -11.45 | -5.50480769231 | 208 | 214.5 | 127.75 | 190 | 169.14876737 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 197.35 | -0.6 | -0.30 | 200.2 | 200.2 | 196.15 | 234 |
| 1737667620 | 197.95 | 2.55 | 1.31 | 197.4 | 199.5 | 197.4 | 171 |
| 1737581220 | 195.4 | -2.25 | -1.14 | 199.6 | 199.6 | 195.4 | 287 |
| 1737494820 | 197.65 | 3.25 | 1.67 | 192.1 | 198.35 | 192.1 | 105 |
| 1737408420 | 194.4 | 2.35 | 1.22 | 192.2 | 194.6 | 190.5 | 222 |
| 1737149220 | 192.05 | -1.35 | -0.70 | 196.1 | 196.1 | 187.5 | 257 |
| 1737062820 | 193.4 | -4 | -2.03 | 196.2 | 198.1 | 193.25 | 397 |
| 1736976420 | 197.4 | -0.7 | -0.35 | 199.85 | 199.85 | 195.45 | 168 |
| 1736890020 | 198.1 | -5.8 | -2.84 | 204.6 | 204.6 | 197.5 | 292 |
| 1736803620 | 203.9 | 1.4 | 0.69 | 201.3 | 203.9 | 200 | 47 |
| 1736544420 | 202.5 | 1.2 | 0.60 | 202.2 | 204.1 | 201.7 | 230 |
| 1736458020 | 201.3 | -4.9 | -2.38 | 203.9 | 203.9 | 201 | 110 |
| 1736371620 | 206.2 | 1.5 | 0.73 | 206.5 | 207 | 203.8 | 36 |
| 1736285220 | 204.7 | -2 | -0.97 | 203.4 | 206.8 | 202.9 | 103 |
| 1736198820 | 206.7 | 1.7 | 0.83 | 205.2 | 207 | 203.9 | 130 |
| 1735939620 | 205 | -1.1 | -0.53 | 207.1 | 207.3 | 204.3 | 47 |
| 1735853220 | 206.1 | 0.9 | 0.44 | 206.9 | 207.3 | 204 | 100 |
| 1735594020 | 205.2 | -1.3 | -0.63 | 207.5 | 207.5 | 204.7 | 111 |
| 1735334820 | 206.5 | 2.2 | 1.08 | 204.3 | 207.5 | 202.7 | 184 |
| 1734989220 | 204.3 | 2.7 | 1.34 | 201.1 | 204.6 | 201.1 | 168 |
| 1734730020 | 201.6 | 0.3 | 0.15 | 200.4 | 203.5 | 198.4 | 143 |
| 1734643620 | 201.3 | 1.3 | 0.65 | 200 | 201.3 | 197.45 | 548 |
| 1734557220 | 200 | -4.8 | -2.34 | 204.2 | 204.2 | 200 | 290 |
| 1734470820 | 204.8 | -4 | -1.92 | 203.4 | 204.8 | 201 | 323 |
| 1734384420 | 208.8 | 1.1 | 0.53 | 207.8 | 209.1 | 206.3 | 460 |
| 1734125220 | 207.7 | 0.4 | 0.19 | 207.1 | 207.9 | 206 | 49 |
| 1734038820 | 207.3 | 3 | 1.47 | 205.8 | 207.5 | 205.5 | 39 |
| 1733952420 | 204.3 | -0.6 | -0.29 | 204.9 | 206.3 | 204.2 | 195 |
| 1733866020 | 204.9 | 2.1 | 1.04 | 206.4 | 207.2 | 204.3 | 352 |
| 1733779620 | 202.8 | -2.4 | -1.17 | 205.1 | 205.4 | 202.8 | 57 |
| 1733520420 | 205.2 | 2.6 | 1.28 | 203.9 | 205.6 | 203.7 | 131 |
| 1733434020 | 202.6 | -7.8 | -3.71 | 210.2 | 210.2 | 202.6 | 464 |
| 1733347620 | 210.4 | 7.5 | 3.70 | 204.6 | 210.8 | 204.3 | 372 |
| 1733261220 | 202.9 | -3.2 | -1.55 | 207.3 | 207.4 | 202.9 | 149 |
| 1733174820 | 206.1 | 3.3 | 1.63 | 202.5 | 207.9 | 202.1 | 176 |
| 1732915620 | 202.8 | 3.55 | 1.78 | 199.6 | 202.8 | 199.1 | 38 |
| 1732829220 | 199.25 | 1 | 0.50 | 201.2 | 201.3 | 198.95 | 45 |
| 1732742820 | 198.25 | -1.2 | -0.60 | 199.3 | 200 | 197.35 | 63 |
| 1732656420 | 199.45 | 2.1 | 1.06 | 196.2 | 201.2 | 196.2 | 64 |
| 1732570020 | 197.35 | -4.15 | -2.06 | 203.8 | 203.8 | 196.75 | 109 |
| 1732310820 | 201.5 | -2.4 | -1.18 | 201.9 | 203.8 | 201.1 | 93 |
| 1732224420 | 203.9 | 1.2 | 0.59 | 204 | 204 | 201.7 | 55 |
| 1732138020 | 202.7 | 0.7 | 0.35 | 202.9 | 206.6 | 202.2 | 263 |
| 1732051620 | 202 | 4.3 | 2.18 | 200 | 202.9 | 198.9 | 285 |
| 1731965220 | 197.7 | 0.95 | 0.48 | 198 | 199.95 | 197.55 | 250 |
| 1731705960 | 196.75 | -3.1 | -1.55 | 198.7 | 198.7 | 194.9 | 235 |
| 1731619560 | 199.85 | 6.4 | 3.31 | 193.85 | 199.85 | 191.5 | 231 |
| 1731533160 | 193.45 | -5.05 | -2.54 | 197.25 | 197.25 | 191 | 641 |
| 1731446820 | 198.5 | -2.9 | -1.44 | 199.45 | 200.5 | 196.6 | 243 |
| 1731360420 | 201.4 | 3.85 | 1.95 | 200.5 | 201.7 | 198.65 | 163 |
| 1731101220 | 197.55 | -1.55 | -0.78 | 197.2 | 201.1 | 197.2 | 30 |
| 1731014760 | 199.1 | -3.5 | -1.73 | 202.9 | 202.9 | 196.8 | 80 |
| 1730928360 | 202.6 | -0.2 | -0.10 | 201.6 | 202.6 | 195.5 | 875 |
| 1730841960 | 202.8 | -0.4 | -0.20 | 203.4 | 203.7 | 200.4 | 159 |
| 1730755560 | 203.2 | 1.2 | 0.59 | 202.5 | 204.9 | 201.2 | 172 |
| 1730496360 | 202 | 2.55 | 1.28 | 199.55 | 204.7 | 199.55 | 122 |
| 1730409960 | 199.45 | -2.75 | -1.36 | 200.7 | 200.7 | 199.45 | 2 |
| 1730323560 | 202.2 | 4.4 | 2.22 | 199.2 | 202.2 | 199.1 | 80 |
| 1730237160 | 197.8 | -7.2 | -3.51 | 205.1 | 205.1 | 197.8 | 334 |
| 1730150760 | 205 | 3.5 | 1.74 | 202.1 | 205 | 202 | 1050 |
