Hot Features
프리미엄
DSV AS (PK) (DSDVF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.36 | -6.87344438062 | 208.92 | 217.65 | 188.9 | 2415 | 204.08269535 | CS |
| 4 | -4.24 | -2.13279678068 | 198.8 | 219.85 | 188.9 | 3857 | 210.1645397 | CS |
| 12 | -17.64 | -8.31291234684 | 212.2 | 230.6 | 188.9 | 4236 | 211.6499218 | CS |
| 26 | 26.57 | 15.8164176439 | 167.99 | 235.89 | 163.73 | 2246 | 210.02163057 | CS |
| 52 | 14.4201 | 8.00494504549 | 180.1399 | 235.89 | 136.5 | 1874 | 189.20210995 | CS |
| 156 | -14.17 | -6.78867436401 | 208.73 | 235.89 | 107.67 | 973 | 180.03857971 | CS |
| 260 | 81.06 | 71.4185022026 | 113.5 | 271.31 | 79.1642 | 890 | 185.58807471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 194.56 | -4.56 | -2.29 | 188.9 | 199.12 | 188.9 | 194 |
| 1737066420 | 199.12 | -2.06 | -1.02 | 193.67 | 202.76 | 193.67 | 229 |
| 1736979720 | 201.18 | -1.38 | -0.68 | 200.3799 | 205.5 | 199.2 | 204 |
| 1736893380 | 202.56 | -2.54 | -1.24 | 203.1599 | 208.56 | 202.08 | 5595 |
| 1736806800 | 205.0999 | -0.7 | -0.34 | 203.9399 | 209.16 | 203.9399 | 190 |
| 1736547720 | 205.8 | -3.66 | -1.75 | 208.92 | 217.65 | 199.2 | 5855 |
| 1736375340 | 209.46 | -3.58 | -1.68 | 214.7 | 214.7 | 208.4799 | 408 |
| 1736288940 | 213.04 | 1.29 | 0.61 | 212.06 | 215.62 | 208.3199 | 424 |
| 1736202360 | 211.75 | 0.93 | 0.44 | 214 | 218.26 | 207.97 | 12253 |
| 1735942980 | 210.825 | 2.17 | 1.04 | 201.65 | 214.1 | 201.65 | 276 |
| 1735856700 | 208.65 | -0.57 | -0.27 | 213.56 | 214.5 | 202.8 | 155 |
| 1735683960 | 209.22 | -2.24 | -1.06 | 210.98 | 217.94 | 209.22 | 189 |
| 1735597740 | 211.46 | -1.49 | -0.70 | 214.84 | 216.16 | 204.11 | 5318 |
| 1735338000 | 212.95 | 0.95 | 0.45 | 216.78 | 219.5 | 212.95 | 210 |
| 1735252020 | 212 | 1.16 | 0.55 | 219.5 | 219.5 | 211.12 | 5191 |
| 1735078200 | 210.845 | -3.42 | -1.59 | 208.6399 | 217.06 | 208.6399 | 23311 |
| 1734992400 | 214.26 | 5.66 | 2.71 | 210.12 | 219.85 | 208.8 | 5205 |
| 1734733200 | 208.5999 | -2.78 | -1.32 | 198.8 | 217.25 | 198.8 | 564 |
| 1734646800 | 211.38 | 4.88 | 2.36 | 215.45 | 215.45 | 204.56 | 3462 |
| 1734560940 | 206.5 | -8.72 | -4.05 | 214.1 | 214.1 | 206.5 | 8418 |
| 1734474360 | 215.22 | -1.96 | -0.90 | 202.5 | 219 | 202.5 | 6826 |
| 1734388140 | 217.18 | 2.38 | 1.11 | 221.72 | 226.85 | 215.44 | 871 |
| 1734128940 | 214.8 | -4.32 | -1.97 | 214.9 | 221.02 | 207.45 | 6810 |
| 1734042480 | 219.12 | 2.62 | 1.21 | 219.68 | 219.72 | 206.9 | 6145 |
| 1733955900 | 216.5 | 1.5 | 0.70 | 214.76 | 221.12 | 213.56 | 10145 |
| 1733869200 | 215 | 0.5 | 0.23 | 214.38 | 225.9 | 214.06 | 257 |
| 1733782800 | 214.5 | 7.99 | 3.87 | 225.55 | 225.55 | 213.6399 | 327 |
| 1733523600 | 206.51 | -8.99 | -4.17 | 213.94 | 220.74 | 206.51 | 6818 |
| 1733437500 | 215.5 | -0.1 | -0.05 | 219.24 | 221.06 | 211.81 | 3466 |
| 1733350980 | 215.6 | 0.5 | 0.23 | 206.5 | 220.32 | 206.5 | 282 |
| 1733264700 | 215.1 | -4.3 | -1.96 | 218.34 | 221.2 | 214.36 | 407 |
| 1733178180 | 219.4 | 8.96 | 4.26 | 215 | 219.4 | 209.1 | 488 |
| 1732918200 | 210.44 | 2.2 | 1.06 | 220.55 | 220.55 | 210.44 | 6209 |
| 1732746540 | 208.24 | 1.24 | 0.60 | 207.5399 | 212.86 | 207.5399 | 8414 |
| 1732660140 | 207 | -1.8 | -0.86 | 207.3799 | 218.48 | 207 | 657 |
| 1732573560 | 208.8 | 3.7 | 1.80 | 207 | 212.45 | 207 | 6899 |
| 1732314000 | 205.1 | -10.62 | -4.92 | 209.4 | 214.35 | 201.4 | 20432 |
| 1732227900 | 215.72 | 2.78 | 1.31 | 210.56 | 215.78 | 210.04 | 6156 |
| 1732141740 | 212.94 | 1.36 | 0.64 | 206.55 | 217.42 | 206.55 | 414 |
| 1732054800 | 211.58 | 1.5 | 0.71 | 221.3 | 221.3 | 209.96 | 3160 |
| 1731968640 | 210.08 | 0.36 | 0.17 | 207.56 | 213.665 | 202.5 | 5482 |
| 1731709260 | 209.72 | 2.39 | 1.15 | 208.46 | 211.66 | 201.52 | 5697 |
| 1731622800 | 207.33 | 1.97 | 0.96 | 198.15 | 211.74 | 198.15 | 7247 |
| 1731536760 | 205.36 | -2.13 | -1.02 | 205.5999 | 208.96 | 204.6599 | 91 |
| 1731450480 | 207.485 | -5.02 | -2.36 | 207.9399 | 212.26 | 203.2 | 372 |
| 1731363600 | 212.5 | 2.52 | 1.20 | 209.905 | 214.71 | 209.905 | 3105 |
| 1731104400 | 209.98 | -5.02 | -2.33 | 212.2 | 216.68 | 209.98 | 221 |
| 1731018540 | 215 | -3.12 | -1.43 | 217.38 | 218.6 | 211.5 | 18121 |
| 1730931600 | 218.12 | -0.56 | -0.25 | 200.1 | 218.14 | 200.1 | 144 |
| 1730845680 | 218.675 | 0.58 | 0.26 | 208.85 | 223.48 | 208.85 | 7766 |
| 1730759160 | 218.1 | -1.9 | -0.86 | 221.16 | 223.54 | 217.74 | 161 |
| 1730496420 | 220 | 3.2 | 1.48 | 211.65 | 230.6 | 211.65 | 5098 |
| 1730409780 | 216.8 | -0.7 | -0.32 | 207.4 | 224.2 | 207.4 | 5382 |
| 1730323500 | 217.5 | 1.7 | 0.79 | 220.08 | 221.8 | 216.8 | 152 |
| 1730237280 | 215.8 | -3.55 | -1.62 | 217.225 | 220.95 | 215.3 | 129 |
| 1730150880 | 219.35 | 0.57 | 0.26 | 224.275 | 228.1 | 218.85 | 168 |
| 1729891500 | 218.78 | -1.56 | -0.71 | 212.2 | 219.78 | 212.2 | 5253 |
| 1729805160 | 220.34 | 4.74 | 2.20 | 216.28 | 220.64 | 215.04 | 123 |
| 1729718940 | 215.6 | -7 | -3.14 | 223.15 | 225.1 | 215.3 | 16359 |
| 1729632300 | 222.6 | 2.3 | 1.04 | 219.99 | 227.1 | 217.12 | 372 |
| 1729545600 | 220.3 | -2.7 | -1.21 | 229.75 | 229.75 | 215.96 | 224 |
