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 |
|---|---|---|---|---|---|---|---|
| 1731705960 | 576.6 | 13.4 | 2.38 | 563.2 | 587.4 | 563.2 | 104909 |
| 1731619560 | 563.2 | -6.8 | -1.19 | 568.4 | 571 | 562.6 | 42933 |
| 1731533160 | 570 | -4 | -0.70 | 574.2 | 577.79999 | 555.2 | 78548 |
| 1731446820 | 574 | 9.4 | 1.66 | 555 | 580.4 | 551.2 | 106597 |
| 1731360420 | 564.6 | 23.2 | 4.29 | 546.6 | 568.6 | 545.2 | 126822 |
| 1731101220 | 541.4 | 8 | 1.50 | 536.79999 | 545.2 | 527 | 144089 |
| 1731014760 | 533.4 | 34.4 | 6.89 | 502 | 545 | 491.9 | 270456 |
| 1730928360 | 499 | 19.4 | 4.05 | 475 | 502.6 | 470.7 | 124988 |
| 1730841960 | 479.6 | 10.7 | 2.28 | 467.7 | 482.4 | 465.1 | 26712 |
| 1730755560 | 468.9 | -7.2 | -1.51 | 478.9 | 479 | 464.4 | 35822 |
| 1730496360 | 476.1 | 2.8 | 0.59 | 474.8 | 481.3 | 473 | 17004 |
| 1730409960 | 473.3 | -12 | -2.47 | 483.5 | 483.9 | 466.6 | 39165 |
| 1730323560 | 485.3 | -4.7 | -0.96 | 489.9 | 492.4 | 478.4 | 24935 |
| 1730237160 | 490 | 0.5 | 0.10 | 490.2 | 496.7 | 487.1 | 25988 |
| 1730150760 | 489.5 | 0.5 | 0.10 | 489.7 | 491.8 | 478.3 | 32731 |
| 1729888020 | 489 | -13.2 | -2.63 | 501.2 | 503.6 | 486.1 | 41520 |
| 1729801560 | 502.2 | 9.8 | 1.99 | 491.8 | 507 | 491.1 | 47809 |
| 1729715160 | 492.4 | -2 | -0.40 | 494.4 | 496.4 | 487.6 | 14536 |
| 1729628760 | 494.4 | 3.8 | 0.77 | 490.9 | 497.6 | 485.2 | 22267 |
| 1729542360 | 490.6 | 2.7 | 0.55 | 488.1 | 493.6 | 487.5 | 21658 |
| 1729283160 | 487.9 | 2 | 0.41 | 486.8 | 489 | 483.2 | 18659 |
| 1729196760 | 485.9 | 2.2 | 0.45 | 483.4 | 490.5 | 481 | 25393 |
| 1729110360 | 483.7 | -0.6 | -0.12 | 484.9 | 488.4 | 479.5 | 24244 |
| 1729023960 | 484.3 | -1.2 | -0.25 | 483.8 | 490.7 | 476.6 | 47243 |
| 1728937620 | 485.5 | 11.8 | 2.49 | 474.1 | 486.5 | 474.1 | 44668 |
| 1728678360 | 473.7 | -9.8 | -2.03 | 483.5 | 484.7 | 467 | 74623 |
| 1728591960 | 483.5 | -14.4 | -2.89 | 499.2 | 505 | 479.7 | 77271 |
| 1728505560 | 497.9 | -5.9 | -1.17 | 503 | 503.6 | 491.3 | 30868 |
| 1728419160 | 503.8 | -1.2 | -0.24 | 502.6 | 508.2 | 501.2 | 22651 |
| 1728332760 | 505 | -13.6 | -2.62 | 518 | 520.79999 | 495.3 | 50012 |
| 1728073560 | 518.6 | 4 | 0.78 | 514.2 | 520.4 | 513 | 25484 |
| 1727987220 | 514.6 | -3.6 | -0.69 | 515 | 525.4 | 508.4 | 25657 |
| 1727900820 | 518.2 | 4.2 | 0.82 | 518 | 526.79999 | 511.4 | 64168 |
| 1727814420 | 514 | 29 | 5.98 | 485.8 | 518 | 484.6 | 83393 |
| 1727728020 | 485 | 3 | 0.62 | 482 | 485.8 | 472.7 | 42396 |
| 1727468760 | 482 | -1.2 | -0.25 | 484.8 | 487.2 | 481.7 | 21269 |
| 1727382360 | 483.2 | -7.4 | -1.51 | 494.7 | 494.9 | 480.3 | 36956 |
| 1727295960 | 490.6 | 5.7 | 1.18 | 480.5 | 493.4 | 480.1 | 18611 |
| 1727209560 | 484.9 | -3.5 | -0.72 | 488.7 | 490.6 | 479 | 28250 |
| 1727123160 | 488.4 | -0.1 | -0.02 | 489.6 | 490 | 482 | 20056 |
| 1726864020 | 488.5 | -6.4 | -1.29 | 493.5 | 496.2 | 485 | 22419 |
| 1726777560 | 494.9 | 12.5 | 2.59 | 484 | 496.8 | 482.2 | 36156 |
| 1726691220 | 482.4 | -1.2 | -0.25 | 482.5 | 491 | 478 | 52357 |
| 1726604760 | 483.6 | -35.6 | -6.86 | 520.79999 | 520.79999 | 482 | 99645 |
| 1726518420 | 519.2 | 0.4 | 0.08 | 520 | 522.4 | 516.4 | 13245 |
| 1726259160 | 518.79999 | -1.4 | -0.27 | 521 | 522.79999 | 512.4 | 19512 |
| 1726172760 | 520.2 | 7 | 1.36 | 512.6 | 521.79999 | 511 | 24876 |
| 1726086360 | 513.2 | 3.8 | 0.75 | 507.8 | 513.2 | 504.8 | 18924 |
| 1725999960 | 509.4 | 0.8 | 0.16 | 508.4 | 511.8 | 503.2 | 20909 |
| 1725913620 | 508.6 | 4.6 | 0.91 | 502.2 | 510.4 | 499.4 | 24100 |
| 1725654360 | 504 | -9 | -1.75 | 512.4 | 516.79999 | 499.5 | 37953 |
| 1725567960 | 513 | -11.4 | -2.17 | 524.2 | 524.2 | 507.8 | 42139 |
| 1725481560 | 524.4 | 5.8 | 1.12 | 513.2 | 528.2 | 505.2 | 41269 |
| 1725395160 | 518.6 | -9.4 | -1.78 | 525.2 | 531.4 | 516.2 | 43082 |
| 1725308760 | 528 | -14 | -2.58 | 541.2 | 542.6 | 521.2 | 58256 |
| 1725049560 | 542 | -0.6 | -0.11 | 543.79999 | 545.79999 | 540.2 | 15015 |
| 1724963160 | 542.6 | -1 | -0.18 | 544.4 | 547 | 539.4 | 30959 |
| 1724876760 | 543.6 | 9.4 | 1.76 | 535.2 | 546 | 533.4 | 34039 |
| 1724790420 | 534.2 | 0.6 | 0.11 | 533.79999 | 537.2 | 529.6 | 17286 |
| 1724704020 | 533.6 | 0.6 | 0.11 | 534.79999 | 537 | 529.2 | 21488 |
| 1724444820 | 533 | 0 | 0.00 | 534.6 | 536 | 528.2 | 26597 |
| 1724358420 | 533 | -2.8 | -0.52 | 536.4 | 538.6 | 533 | 18076 |
| 1724271960 | 535.79999 | 2.8 | 0.53 | 535.6 | 537.79999 | 530.4 | 35218 |
| 1724185560 | 533 | -17.8 | -3.23 | 549 | 554 | 532 | 66856 |
| 1724099220 | 550.79999 | -13.4 | -2.38 | 532.2 | 554.6 | 517 | 181457 |
