Hot Features
프리미엄
Interactive Brokers Group (KY6)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 183.55 | 0.35 | 0.19 | 185.1 | 186.35 | 180.25 | 843 |
| 1732224420 | 183.2 | 5 | 2.81 | 178.9 | 183.2 | 178.9 | 629 |
| 1732138020 | 178.2 | 2.9 | 1.65 | 176.7 | 179 | 176.55 | 399 |
| 1732051620 | 175.3 | 3.55 | 2.07 | 173.45 | 175.3 | 171.85 | 279 |
| 1731965220 | 171.75 | 2.1 | 1.24 | 170.1 | 173.05 | 170.1 | 321 |
| 1731705960 | 169.65 | 1.85 | 1.10 | 168.69999 | 170.55 | 167.15 | 849 |
| 1731619560 | 167.8 | -1.5 | -0.89 | 170.6 | 171.6 | 167.8 | 170 |
| 1731533160 | 169.3 | 0.45 | 0.27 | 169.75 | 170.4 | 169.3 | 202 |
| 1731446820 | 168.85 | 1.15 | 0.69 | 167.8 | 169.25 | 166.6 | 473 |
| 1731360420 | 167.69999 | 8.45 | 5.31 | 161.94999 | 167.69999 | 161.94999 | 324 |
| 1731101220 | 159.25 | 1.1 | 0.70 | 155.94999 | 159.25 | 155.55 | 292 |
| 1731014760 | 158.15 | -1.5 | -0.94 | 160.65 | 161.1 | 157.15 | 807 |
| 1730928360 | 159.65 | 17.95 | 12.67 | 148.35 | 160 | 148.35 | 1528 |
| 1730841960 | 141.69999 | -0.3 | -0.21 | 142.1 | 142.19999 | 140.75 | 115 |
| 1730755560 | 142 | -0.6 | -0.42 | 140.35 | 142 | 140.35 | 128 |
| 1730496360 | 142.6 | 1.75 | 1.24 | 140.35 | 142.6 | 140.35 | 281 |
| 1730409960 | 140.85 | -0.7 | -0.49 | 142.25 | 142.25 | 139.5 | 176 |
| 1730323560 | 141.55 | -0.4 | -0.28 | 141.5 | 142 | 141 | 70 |
| 1730237160 | 141.94999 | 2.75 | 1.98 | 139.9 | 142.4 | 138.94999 | 222 |
| 1730150760 | 139.19999 | 4.55 | 3.38 | 137.94999 | 139.19999 | 136.55 | 419 |
| 1729888020 | 134.65 | -2.45 | -1.79 | 135.65 | 135.65 | 134.65 | 240 |
| 1729801560 | 137.1 | 0.5 | 0.37 | 136.05 | 137.44999 | 136.05 | 50 |
| 1729715160 | 136.6 | -0.35 | -0.26 | 138.1 | 138.1 | 136.6 | 251 |
| 1729628760 | 136.94999 | -1 | -0.72 | 137.5 | 137.5 | 136.4 | 387 |
| 1729542360 | 137.94999 | 0.9 | 0.66 | 136.94999 | 137.94999 | 135 | 740 |
| 1729283160 | 137.05 | -0.95 | -0.69 | 138.4 | 138.4 | 136.94999 | 283 |
| 1729196760 | 138 | 2.25 | 1.66 | 134.05 | 138.5 | 134.05 | 340 |
| 1729110360 | 135.75 | -4.6 | -3.28 | 135.6 | 137.25 | 132.3 | 510 |
| 1729023960 | 140.35 | 1 | 0.72 | 139.8 | 141.85 | 139.8 | 133 |
| 1728937620 | 139.35 | 1.2 | 0.87 | 139.25 | 139.6 | 139 | 81 |
| 1728678360 | 138.15 | 2.05 | 1.51 | 135.25 | 138.15 | 135.25 | 61 |
| 1728591960 | 136.1 | -0.85 | -0.62 | 137.55 | 137.55 | 136.1 | 597 |
| 1728505560 | 136.94999 | 1.45 | 1.07 | 133.8 | 136.94999 | 133.8 | 431 |
| 1728419160 | 135.5 | 0.55 | 0.41 | 134.4 | 135.65 | 130.05 | 310 |
| 1728332760 | 134.94999 | 0.45 | 0.33 | 134.69999 | 136.3 | 134.6 | 137 |
| 1728073560 | 134.5 | 3.8 | 2.91 | 130.75 | 134.5 | 130.75 | 417 |
| 1727987220 | 130.69999 | 2.9 | 2.27 | 129.35 | 130.85 | 129.35 | 535 |
| 1727900820 | 127.8 | 2.45 | 1.95 | 124.15 | 127.8 | 124.15 | 209 |
| 1727814420 | 125.35 | 1.2 | 0.97 | 125.65 | 126.05 | 122.7 | 416 |
| 1727728020 | 124.15 | 0.6 | 0.49 | 122.35 | 124.5 | 121.4 | 566 |
| 1727468760 | 123.55 | -0.15 | -0.12 | 122 | 123.55 | 121.75 | 404 |
| 1727382360 | 123.7 | 1.2 | 0.98 | 123.7 | 123.7 | 123.7 | 20 |
| 1727295960 | 122.5 | 0.5 | 0.41 | 120.65 | 122.5 | 120.65 | 251 |
| 1727209560 | 122 | 0.4 | 0.33 | 121.1 | 122 | 121 | 74 |
| 1727123160 | 121.6 | 2.35 | 1.97 | 119.85 | 121.6 | 119.45 | 321 |
| 1726864020 | 119.25 | 1.7 | 1.45 | 119.15 | 119.25 | 119.15 | 55 |
| 1726777560 | 117.55 | -0.15 | -0.13 | 119.25 | 119.25 | 117.5 | 318 |
| 1726691220 | 117.7 | -0.3 | -0.25 | 118.15 | 118.6 | 117.7 | 148 |
| 1726604760 | 118 | 1.2 | 1.03 | 116.25 | 119.85 | 115 | 343 |
| 1726518420 | 116.8 | 1.55 | 1.34 | 115.75 | 117.3 | 115.75 | 368 |
| 1726259160 | 115.25 | 3.75 | 3.36 | 112.9 | 117.1 | 112.75 | 465 |
| 1726172760 | 111.5 | 2.35 | 2.15 | 111.15 | 111.5 | 111.15 | 31 |
| 1726086360 | 109.15 | -0.85 | -0.77 | 110.7 | 110.7 | 109.15 | 22 |
| 1725999960 | 110 | -2.7 | -2.40 | 110 | 110 | 110 | 20 |
| 1725913620 | 112.7 | 2.8 | 2.55 | 111.85 | 113.05 | 110.45 | 272 |
| 1725654360 | 109.9 | -3.5 | -3.09 | 112.55 | 112.55 | 109.7 | 155 |
| 1725567960 | 113.4 | -0.85 | -0.74 | 113.4 | 113.4 | 113.4 | 60 |
| 1725481560 | 114.25 | -1.2 | -1.04 | 114.65 | 114.65 | 113.4 | 137 |
| 1725395160 | 115.45 | -1.5 | -1.28 | 118.05 | 118.45 | 115 | 483 |
| 1725308760 | 116.95 | 0.9 | 0.78 | 116.75 | 117 | 116.75 | 327 |
| 1725049560 | 116.05 | 1.05 | 0.91 | 115.05 | 116.05 | 115.05 | 133 |
| 1724963160 | 115 | 1.55 | 1.37 | 114.85 | 115.5 | 114.3 | 137 |
| 1724876760 | 113.45 | 0.25 | 0.22 | 114 | 114 | 112.85 | 217 |
| 1724790420 | 113.2 | 3.1 | 2.82 | 113.35 | 113.4 | 113.2 | 76 |
| 1724704020 | 110.1 | 0.1 | 0.09 | 110.05 | 110.1 | 110.05 | 60 |
