Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.25 | -3.57767530609 | 314.45 | 318.3 | 303.2 | 4803 | 313.11061358 | DE |
| 4 | -16.15 | -5.05714733052 | 319.35 | 351.95 | 303.2 | 6465 | 324.23636602 | DE |
| 12 | -10.69999 | -3.40872581742 | 313.89999 | 360 | 303.2 | 6616 | 327.17722458 | DE |
| 26 | 64.15 | 26.8353900858 | 239.05 | 360 | 218.05 | 5813 | 297.39841191 | DE |
| 52 | 34.2 | 12.7137546468 | 269 | 360 | 195.6 | 7370 | 263.15234836 | DE |
| 156 | 129.58 | 74.634258726 | 173.62 | 360 | 119.94 | 4485 | 232.037619 | DE |
| 260 | 123.8 | 69.0078037904 | 179.4 | 360 | 114.2 | 3834 | 221.69763673 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740086820 | 303.7 | -8.15 | -2.61 | 310.85 | 311.45 | 303.2 | 4624 |
| 1740000420 | 311.85 | -2.3 | -0.73 | 315.35 | 318.3 | 310 | 5781 |
| 1739914020 | 314.14999 | -0.85 | -0.27 | 314.6 | 315.35 | 309.05 | 4372 |
| 1739827620 | 315 | 4.4 | 1.42 | 312.5 | 316 | 311.05 | 4012 |
| 1739568420 | 310.6 | -3.9 | -1.24 | 315.39999 | 317.14999 | 307.25 | 4750 |
| 1739482020 | 314.5 | 0.25 | 0.08 | 314.45 | 316.39999 | 310.85 | 5102 |
| 1739395620 | 314.25 | 0.5 | 0.16 | 313.85 | 314.25 | 306.7 | 4369 |
| 1739309220 | 313.75 | -3.7 | -1.17 | 317.14999 | 317.5 | 310.35 | 3806 |
| 1739222820 | 317.45 | 1.75 | 0.55 | 316.95 | 321.39999 | 316.2 | 5568 |
| 1738963620 | 315.7 | -2.7 | -0.85 | 319.95 | 321.64999 | 313.35 | 4553 |
| 1738877220 | 318.39999 | -15.5 | -4.64 | 332.3 | 333.25 | 318.3 | 20910 |
| 1738790820 | 333.89999 | 3.15 | 0.95 | 329.45 | 333.89999 | 325.39999 | 3406 |
| 1738704420 | 330.75 | -0.35 | -0.11 | 330.75 | 335.6 | 327.5 | 6262 |
| 1738618020 | 331.1 | 1.6 | 0.49 | 326 | 331.8 | 323.5 | 7097 |
| 1738358820 | 329.5 | -0.45 | -0.14 | 333.95 | 336.45 | 328.1 | 4866 |
| 1738272420 | 329.95 | -10.5 | -3.08 | 331.7 | 333 | 42.995 | 5543 |
| 1738186020 | 340.45 | -4.45 | -1.29 | 344.85 | 348 | 337.89999 | 6407 |
| 1738099620 | 344.9 | 13.8 | 4.17 | 336 | 351.95 | 333 | 10644 |
| 1738013220 | 331.1 | 13.15 | 4.14 | 315.8 | 336.35 | 310.05 | 11968 |
| 1737754020 | 317.95 | -4.15 | -1.29 | 320.25 | 322.7 | 316.55 | 3073 |
| 1737667620 | 322.1 | 2.25 | 0.70 | 319.35 | 322.1 | 317 | 7112 |
| 1737581220 | 319.85 | 5.4 | 1.72 | 315.6 | 321.6 | 314.05 | 5446 |
| 1737494820 | 314.45 | -2 | -0.63 | 315.89999 | 317.85 | 310.39999 | 4263 |
| 1737408420 | 316.45 | 0.45 | 0.14 | 315.5 | 318.5 | 315.05 | 4452 |
| 1737149220 | 316 | 4.4 | 1.41 | 314.95 | 320.1 | 313.39999 | 4157 |
| 1737062820 | 311.6 | -0.1 | -0.03 | 312.95 | 318.25 | 310.7 | 3580 |
| 1736976420 | 311.7 | -2.3 | -0.73 | 314.14999 | 322.45 | 311.64999 | 5794 |
| 1736890020 | 314 | 1.35 | 0.43 | 313.75 | 320.85 | 312.35 | 4321 |
| 1736803620 | 312.64999 | 2.45 | 0.79 | 310.2 | 313.35 | 305.05 | 5248 |
| 1736544420 | 310.2 | -7.75 | -2.44 | 318.7 | 318.7 | 308.55 | 5563 |
| 1736458020 | 317.95 | 1.75 | 0.55 | 317.35 | 318.39999 | 316.05 | 3149 |
| 1736371620 | 316.2 | 2 | 0.64 | 314.05 | 319 | 313.55 | 2245 |
| 1736285220 | 314.2 | -2.65 | -0.84 | 316.75 | 318.85 | 312.39999 | 5152 |
| 1736198820 | 316.85 | -6 | -1.86 | 323.2 | 325.5 | 314.85 | 7075 |
| 1735939620 | 322.85 | 0.6 | 0.19 | 323.14999 | 323.85 | 320.64999 | 2697 |
| 1735853220 | 322.25 | 2.2 | 0.69 | 324.1 | 329.3 | 319.55 | 4189 |
| 1735594020 | 320.05 | -4.35 | -1.34 | 323.55 | 324.35 | 320.05 | 2885 |
| 1735334820 | 324.39999 | -4.6 | -1.40 | 327.95 | 328.45 | 322.14999 | 3875 |
| 1734989220 | 329 | 0.35 | 0.11 | 332.45 | 333.8 | 324.5 | 4983 |
| 1734730020 | 328.64999 | 4.45 | 1.37 | 323.1 | 332.14999 | 316.35 | 16802 |
| 1734643620 | 324.2 | -1.05 | -0.32 | 325.05 | 329.05 | 323.6 | 5710 |
| 1734557220 | 325.25 | -10.35 | -3.08 | 334.8 | 339.25 | 324.5 | 9683 |
| 1734470820 | 335.6 | -4.45 | -1.31 | 340.1 | 342.25 | 332.8 | 5228 |
| 1734384420 | 340.05 | 2.6 | 0.77 | 337.39999 | 341.45 | 334.39999 | 5478 |
| 1734125220 | 337.45 | -4.75 | -1.39 | 347.1 | 349.95 | 336 | 7513 |
| 1734038820 | 342.2 | 3.7 | 1.09 | 337 | 343.25 | 335 | 5967 |
| 1733952420 | 338.5 | 8.2 | 2.48 | 330.85 | 343.45 | 330.05 | 7162 |
| 1733866020 | 330.3 | -2.6 | -0.78 | 332.25 | 337.95 | 330.3 | 4818 |
| 1733779620 | 332.89999 | -10.1 | -2.94 | 343.25 | 344.5 | 331.25 | 8382 |
| 1733520420 | 343 | 1.6 | 0.47 | 341.35 | 346.85 | 339.45 | 5840 |
| 1733434020 | 341.39999 | -9.05 | -2.58 | 348.2 | 351.7 | 337.75 | 9235 |
| 1733347620 | 350.45 | 35.85 | 11.40 | 347 | 360 | 338.35 | 37634 |
| 1733261220 | 314.6 | -0.45 | -0.14 | 315.95 | 316.5 | 308.05 | 8477 |
| 1733174820 | 315.05 | 2.35 | 0.75 | 313.55 | 318.55 | 313.55 | 8556 |
| 1732915620 | 312.7 | -4.25 | -1.34 | 314.95 | 316.64999 | 309.39999 | 5154 |
| 1732829220 | 316.95 | 4.8 | 1.54 | 313.89999 | 318 | 312.05 | 3842 |
| 1732742820 | 312.14999 | -15.75 | -4.80 | 322.89999 | 322.95 | 310.95 | 4371 |
| 1732656420 | 327.89999 | 4.6 | 1.42 | 322.55 | 327.89999 | 321.39999 | 3539 |
| 1732570020 | 323.3 | -5.55 | -1.69 | 328.8 | 331.75 | 323.05 | 6457 |
| 1732310820 | 328.85 | 8.3 | 2.59 | 321.95 | 329 | 320.05 | 6806 |
| 1732224420 | 320.55 | 12 | 3.89 | 308.8 | 326.95 | 308 | 6997 |
