Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.9 | -2.208 | 312.5 | 313.2 | 293 | 3415 | 302.85015473 | DE |
| 4 | 22.20001 | 7.83345475771 | 283.39999 | 314.5 | 280 | 4748 | 302.67980145 | DE |
| 12 | 46.5 | 17.9467387109 | 259.1 | 314.5 | 257.7 | 3821 | 285.39896932 | DE |
| 26 | 79.4 | 35.1016799293 | 226.2 | 314.5 | 212 | 4604 | 257.85203543 | DE |
| 52 | 128.25 | 72.3146320835 | 177.35 | 314.5 | 173.75 | 6083 | 226.78094322 | DE |
| 156 | 109.35 | 55.7197452229 | 196.25 | 314.5 | 149.2 | 110500 | 197.87937273 | DE |
| 260 | 64.9 | 26.9630245118 | 240.7 | 314.5 | 97.76 | 182820 | 184.44267754 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724876760 | 268.7 | 1.7 | 0.64 | 266.1 | 270 | 266.1 | 1972 |
| 1724790420 | 267 | 0.9 | 0.34 | 265.1 | 267.7 | 264.6 | 2821 |
| 1724704020 | 266.1 | -0.2 | -0.08 | 266.39999 | 267.8 | 262.39999 | 1757 |
| 1724444820 | 266.3 | 0.2 | 0.08 | 265.6 | 267.89999 | 264.89999 | 1576 |
| 1724358420 | 266.1 | 1 | 0.38 | 264.6 | 268.1 | 264.5 | 1464 |
| 1724271960 | 265.1 | -2.3 | -0.86 | 266.6 | 267.6 | 265 | 2065 |
| 1724185560 | 267.39999 | -1.2 | -0.45 | 266 | 270.7 | 266 | 5194 |
| 1724099220 | 268.6 | 0.1 | 0.04 | 267.8 | 270 | 265 | 3230 |
| 1723840020 | 268.5 | 1.5 | 0.56 | 267.89999 | 269 | 266.39999 | 5989 |
| 1723753620 | 267 | 2 | 0.75 | 265.39999 | 267.89999 | 264.5 | 1912 |
| 1723667160 | 265 | 2.4 | 0.91 | 262.6 | 266.6 | 262.5 | 3959 |
| 1723580760 | 262.6 | 4.8 | 1.86 | 258.2 | 262.8 | 258.2 | 2511 |
| 1723494360 | 257.8 | -1.2 | -0.46 | 258.7 | 260 | 257.8 | 2472 |
| 1723235220 | 259 | -0.4 | -0.15 | 259.1 | 260.1 | 257.7 | 3530 |
| 1723148820 | 259.39999 | -0.7 | -0.27 | 261.3 | 261.39999 | 257.8 | 2499 |
| 1723062360 | 260.1 | 3.1 | 1.21 | 258.89999 | 263 | 258.5 | 4749 |
| 1722975960 | 257 | 3.6 | 1.42 | 254.9 | 258.7 | 253 | 4899 |
| 1722889620 | 253.4 | -4.3 | -1.67 | 250.7 | 254 | 245.8 | 13856 |
| 1722630360 | 257.7 | -2.3 | -0.88 | 254.9 | 262.6 | 253.5 | 9506 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
