Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 313.5 | 0.5 | 0.16 | 314.2 | 314.39999 | 311.89999 | 2652 |
| 1732742820 | 313 | -5 | -1.57 | 316 | 318.1 | 310.1 | 4547 |
| 1732656420 | 318 | 7.7 | 2.48 | 309.8 | 318 | 309.6 | 4449 |
| 1732570020 | 310.3 | -8.6 | -2.70 | 319.2 | 320.7 | 308.1 | 6274 |
| 1732310820 | 318.89999 | 5.9 | 1.88 | 313.89999 | 319.2 | 312.6 | 6361 |
| 1732224420 | 313 | 5.3 | 1.72 | 308.89999 | 314.8 | 307 | 3840 |
| 1732138020 | 307.7 | -1.4 | -0.45 | 309 | 311.2 | 307.1 | 1726 |
| 1732051620 | 309.1 | -1.5 | -0.48 | 311.6 | 312.3 | 307.3 | 1260 |
| 1731965220 | 310.6 | 3.6 | 1.17 | 308.3 | 311.7 | 306.8 | 3959 |
| 1731705960 | 307 | -5.7 | -1.82 | 312.6 | 312.6 | 305.2 | 4640 |
| 1731619560 | 312.7 | 3.1 | 1.00 | 311.1 | 316.3 | 310.3 | 3853 |
| 1731533160 | 309.6 | -4.1 | -1.31 | 312.7 | 312.7 | 308 | 3558 |
| 1731446820 | 313.7 | -4.6 | -1.45 | 317.5 | 317.89999 | 312.6 | 5178 |
| 1731360420 | 318.3 | 3.6 | 1.14 | 321 | 326.1 | 315.5 | 6372 |
| 1731101220 | 314.7 | -3.7 | -1.16 | 317.7 | 320 | 314.3 | 3647 |
| 1731014760 | 318.39999 | 1.8 | 0.57 | 317.1 | 319.1 | 314.8 | 6027 |
| 1730928360 | 316.6 | 6.2 | 2.00 | 311 | 321.7 | 310.6 | 5873 |
| 1730841960 | 310.39999 | 5.8 | 1.90 | 304.39999 | 312.6 | 304.39999 | 4181 |
| 1730755560 | 304.6 | -0.5 | -0.16 | 305.5 | 307 | 304.2 | 4490 |
| 1730496360 | 305.1 | 4.9 | 1.63 | 300.1 | 306.39999 | 300.1 | 1352 |
| 1730409960 | 300.2 | 2.3 | 0.77 | 297.5 | 303.5 | 293 | 2884 |
| 1730323560 | 297.89999 | -7.2 | -2.36 | 305.1 | 307.1 | 296.6 | 5791 |
| 1730237160 | 305.1 | -2.4 | -0.78 | 307.3 | 309.6 | 305.1 | 1926 |
| 1730150760 | 307.5 | -0.5 | -0.16 | 309.7 | 311 | 306.39999 | 2738 |
| 1729888020 | 308 | -4.4 | -1.41 | 312.5 | 313.2 | 307.7 | 3737 |
| 1729801560 | 312.39999 | 5.4 | 1.76 | 306.6 | 314.5 | 306.6 | 4494 |
| 1729715160 | 307 | -4.2 | -1.35 | 311.3 | 312 | 306.2 | 4925 |
| 1729628760 | 311.2 | 1.7 | 0.55 | 310.1 | 312.39999 | 308.8 | 3263 |
| 1729542360 | 309.5 | -0.6 | -0.19 | 309.2 | 312.1 | 308.2 | 3838 |
| 1729283160 | 310.1 | -2.9 | -0.93 | 312.89999 | 313 | 308.7 | 4497 |
| 1729196760 | 313 | 4.1 | 1.33 | 308.8 | 313.1 | 307.7 | 8667 |
| 1729110360 | 308.89999 | 4.6 | 1.51 | 303.6 | 308.89999 | 298.1 | 11174 |
| 1729023960 | 304.3 | 14.9 | 5.15 | 289.89999 | 308.39999 | 289.89999 | 17186 |
| 1728937620 | 289.39999 | 3.8 | 1.33 | 285.1 | 289.89999 | 285.1 | 3740 |
| 1728678360 | 285.6 | 0.3 | 0.11 | 284.6 | 287 | 282.5 | 930 |
| 1728591960 | 285.3 | -0.9 | -0.31 | 285.3 | 287.7 | 283.89999 | 2569 |
| 1728505560 | 286.2 | 0.9 | 0.32 | 284.8 | 287 | 283.89999 | 2970 |
| 1728419160 | 285.3 | 4.2 | 1.49 | 280.1 | 285.39999 | 280 | 3789 |
| 1728332760 | 281.1 | -4.6 | -1.61 | 285.39999 | 285.89999 | 281.1 | 3910 |
| 1728073560 | 285.7 | 3.5 | 1.24 | 283.39999 | 285.7 | 281.8 | 1922 |
| 1727987220 | 282.2 | -0.3 | -0.11 | 280.89999 | 285 | 280.5 | 422 |
| 1727900820 | 282.5 | -1.9 | -0.67 | 285.6 | 286.39999 | 280.39999 | 5213 |
| 1727814420 | 284.39999 | 4.8 | 1.72 | 279.7 | 286.1 | 279.7 | 7330 |
| 1727728020 | 279.6 | -0.7 | -0.25 | 279.5 | 280.89999 | 277.5 | 2379 |
| 1727468760 | 280.3 | -3.8 | -1.34 | 285.8 | 285.89999 | 279.5 | 3420 |
| 1727382360 | 284.1 | 0.7 | 0.25 | 284.2 | 285 | 282.5 | 3939 |
| 1727295960 | 283.39999 | 0.7 | 0.25 | 281.39999 | 283.8 | 280.6 | 2934 |
| 1727209560 | 282.7 | 3.7 | 1.33 | 280.89999 | 283.39999 | 278 | 6133 |
| 1727123160 | 279 | 0.3 | 0.11 | 279.39999 | 280.89999 | 277.5 | 3355 |
| 1726864020 | 278.7 | 3.8 | 1.38 | 274.8 | 279.8 | 274.6 | 7065 |
| 1726777560 | 274.89999 | 4.1 | 1.51 | 271.7 | 278 | 270.3 | 4679 |
| 1726691220 | 270.8 | 1.8 | 0.67 | 268.89999 | 273.3 | 268.89999 | 1569 |
| 1726604760 | 269 | -8 | -2.89 | 277 | 278.7 | 268.6 | 6582 |
| 1726518420 | 277 | -2 | -0.72 | 273.1 | 279.1 | 271.39999 | 3837 |
| 1726259160 | 279 | 2.7 | 0.98 | 275.1 | 279.89999 | 275 | 6562 |
| 1726172760 | 276.3 | 1.4 | 0.51 | 275.7 | 276.6 | 274.7 | 1391 |
| 1726086360 | 274.89999 | 1.3 | 0.48 | 273.89999 | 275.3 | 271 | 6196 |
| 1725999960 | 273.6 | 3.5 | 1.30 | 268 | 274.39999 | 267.5 | 3535 |
| 1725913620 | 270.1 | 3.5 | 1.31 | 267.3 | 271.3 | 267.3 | 1285 |
| 1725654360 | 266.6 | 1.8 | 0.68 | 265.7 | 273.1 | 264.39999 | 2451 |
| 1725567960 | 264.8 | -2.7 | -1.01 | 266.2 | 267.2 | 262.6 | 1198 |
| 1725481560 | 267.5 | 3.4 | 1.29 | 263 | 267.5 | 261.89999 | 1608 |
| 1725395160 | 264.1 | -3 | -1.12 | 266 | 269.6 | 264 | 3954 |
| 1725308760 | 267.1 | -2.5 | -0.93 | 269.39999 | 270.5 | 266 | 2158 |
| 1725049560 | 269.6 | -1.2 | -0.44 | 270.6 | 271.3 | 269.39999 | 1689 |
| 1724963160 | 270.8 | 2.1 | 0.78 | 268.7 | 271.8 | 268 | 2994 |
