Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.5 | -5.27108433735 | 332 | 335 | 309.5 | 273603 | 319.08315796 | DE |
| 4 | -21.5 | -6.39880952381 | 336 | 338.5 | 309.5 | 341916 | 321.74641132 | DE |
| 12 | -19 | -5.69715142429 | 333.5 | 338.5 | 301 | 345434 | 318.07037132 | DE |
| 26 | -25.5 | -7.5 | 340 | 349 | 300 | 363726 | 318.07883068 | DE |
| 52 | 40 | 14.5719489982 | 274.5 | 355 | 265 | 561940 | 315.80488746 | DE |
| 156 | 93.5 | 42.3076923077 | 221 | 355 | 161.4 | 451313 | 270.51192823 | DE |
| 260 | 79.5 | 33.829787234 | 235 | 355 | 70 | 438015 | 242.9285175 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 314.5 | -5 | -1.56 | 330 | 330 | 312 | 302601 |
| 1732037400 | 319.5 | 0 | 0.00 | 322.5 | 322.5 | 315.5 | 117502 |
| 1731951000 | 319.5 | -1.5 | -0.47 | 335 | 335 | 315 | 217278 |
| 1731691800 | 321 | 0.5 | 0.16 | 320.5 | 324.5 | 318 | 424244 |
| 1731605400 | 320.5 | 3 | 0.94 | 332 | 332 | 315 | 306392 |
| 1731519000 | 317.5 | -1.5 | -0.47 | 319.5 | 320.5 | 316 | 362846 |
| 1731432600 | 319 | -5 | -1.54 | 330 | 330 | 317 | 218202 |
| 1731346200 | 324 | 11 | 3.51 | 314.5 | 324.5 | 313.5 | 385382 |
| 1731087000 | 313 | -1 | -0.32 | 330 | 330 | 311.5 | 590771 |
| 1731000600 | 314 | -5 | -1.57 | 318 | 319 | 314 | 286869 |
| 1730914200 | 319 | 6 | 1.92 | 310 | 319.5 | 310 | 510195 |
| 1730827800 | 313 | -4 | -1.26 | 315.5 | 317.5 | 313 | 434266 |
| 1730741400 | 317 | -4 | -1.25 | 320.5 | 321 | 315.5 | 156190 |
| 1730482200 | 321 | -5.5 | -1.68 | 329 | 329 | 318.5 | 185128 |
| 1730395800 | 326.5 | -3.5 | -1.06 | 329 | 330.5 | 323 | 176924 |
| 1730309400 | 330 | 3 | 0.92 | 338.5 | 338.5 | 324.5 | 564010 |
| 1730223000 | 327 | -5 | -1.51 | 331.5 | 331.5 | 323.5 | 651106 |
| 1730136600 | 332 | 2 | 0.61 | 330 | 334 | 328 | 449519 |
| 1729873800 | 330 | -2 | -0.60 | 332 | 334 | 329.5 | 129030 |
| 1729787400 | 332 | 1.5 | 0.45 | 336 | 336 | 330.5 | 369857 |
| 1729701000 | 330.5 | -7.5 | -2.22 | 336.5 | 337 | 330 | 1776887 |
| 1729614600 | 338 | 5.5 | 1.65 | 332 | 338 | 330 | 455158 |
| 1729528200 | 332.5 | 7.5 | 2.31 | 320 | 336 | 320 | 329694 |
| 1729269000 | 325 | 10 | 3.17 | 317 | 325 | 314 | 275369 |
| 1729182600 | 315 | 4 | 1.29 | 312 | 316.5 | 311 | 526351 |
| 1729096200 | 311 | 6.5 | 2.13 | 309.5 | 314.5 | 305 | 721306 |
| 1729009800 | 304.5 | -1.5 | -0.49 | 309.5 | 309.5 | 303 | 526588 |
| 1728923400 | 306 | 0.5 | 0.16 | 304 | 306 | 301 | 718284 |
| 1728664200 | 305.5 | 2 | 0.66 | 302 | 305.5 | 301.5 | 87218 |
| 1728577800 | 303.5 | -3.5 | -1.14 | 304 | 306 | 301.5 | 170820 |
| 1728491400 | 307 | 1 | 0.33 | 307.5 | 309.5 | 305 | 632178 |
| 1728405000 | 306 | -2.5 | -0.81 | 303 | 309 | 303 | 72642 |
| 1728318600 | 308.5 | 0 | 0.00 | 312 | 312 | 306 | 209710 |
| 1728059400 | 308.5 | 2.5 | 0.82 | 306 | 310 | 303.5 | 98587 |
| 1727973000 | 306 | 1 | 0.33 | 305 | 308.5 | 301.5 | 138285 |
| 1727886600 | 305 | -5 | -1.61 | 309.5 | 309.5 | 302 | 89488 |
| 1727800200 | 310 | 0 | 0.00 | 312 | 314.5 | 307.5 | 130853 |
| 1727713800 | 310 | -4 | -1.27 | 317 | 317 | 307.5 | 194331 |
| 1727454600 | 314 | 2.5 | 0.80 | 317 | 317 | 311 | 112743 |
| 1727368200 | 311.5 | 4.5 | 1.47 | 310 | 313 | 307 | 659274 |
| 1727281800 | 307 | 1 | 0.33 | 311 | 311 | 305.5 | 76887 |
| 1727195400 | 306 | -4 | -1.29 | 308 | 313 | 304.5 | 183397 |
| 1727109000 | 310 | -2 | -0.64 | 310 | 313.5 | 309 | 289086 |
| 1726849800 | 312 | -3.5 | -1.11 | 317.5 | 317.5 | 311 | 516153 |
| 1726763400 | 315.5 | 2.5 | 0.80 | 315 | 315.5 | 313 | 421271 |
| 1726677000 | 313 | -2.5 | -0.79 | 315 | 317.5 | 313 | 136602 |
| 1726590600 | 315.5 | 2.5 | 0.80 | 315 | 316 | 312.5 | 931009 |
| 1726504200 | 313 | -2 | -0.63 | 318 | 318 | 312 | 332318 |
| 1726245000 | 315 | -0.5 | -0.16 | 314 | 315 | 311 | 227615 |
| 1726158600 | 315.5 | 3.5 | 1.12 | 318 | 318 | 312.5 | 47414 |
| 1726072200 | 312 | -0.5 | -0.16 | 318 | 318 | 308.5 | 127855 |
| 1725985800 | 312.5 | -2.5 | -0.79 | 312 | 313.5 | 309.5 | 147204 |
| 1725899400 | 315 | 2 | 0.64 | 318 | 318 | 310.5 | 148397 |
| 1725640200 | 313 | -5 | -1.57 | 317 | 317.5 | 311 | 636245 |
| 1725553800 | 318 | -2 | -0.63 | 319.5 | 322 | 318 | 416509 |
| 1725467400 | 320 | -3 | -0.93 | 315 | 320.5 | 315 | 374223 |
| 1725381000 | 323 | -5 | -1.52 | 331 | 331 | 319.5 | 126017 |
| 1725294600 | 328 | -6.5 | -1.94 | 335 | 335 | 327.5 | 107806 |
| 1725035400 | 334.5 | -0.5 | -0.15 | 337 | 338.5 | 332 | 281766 |
| 1724949000 | 335 | 3 | 0.90 | 333.5 | 337 | 331 | 120321 |
| 1724862600 | 332 | 1.5 | 0.45 | 327.5 | 332 | 327.5 | 79829 |
| 1724776200 | 330.5 | 4 | 1.23 | 326 | 334 | 325.5 | 163156 |
| 1724430600 | 326.5 | 2 | 0.62 | 325.5 | 330 | 323 | 75952 |
| 1724344200 | 324.5 | 0 | 0.00 | 326 | 327 | 323 | 328543 |
| 1724257800 | 324.5 | 5 | 1.56 | 321 | 324.5 | 317 | 688913 |
