Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -1.97740112994 | 212.4 | 234 | 202 | 1337487 | 214.24693273 | DE |
| 4 | -13.8 | -6.21621621622 | 222 | 234 | 180.3 | 1706072 | 208.74434919 | DE |
| 12 | -329.8 | -61.3011152416 | 538 | 557.5 | 180.3 | 1319255 | 282.15136112 | DE |
| 26 | -275.8 | -56.9834710744 | 484 | 564 | 180.3 | 875350 | 342.66755669 | DE |
| 52 | -556.3 | -72.7665140615 | 764.5 | 828 | 180.3 | 923147 | 388.3408341 | DE |
| 156 | -1082.8 | -83.8729666925 | 1291 | 1488 | 180.3 | 538785 | 649.2439391 | DE |
| 260 | -1277.8 | -85.9892328398 | 1486 | 1700 | 180.3 | 437976 | 831.6034959 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 209 | -14.8 | -6.61 | 223.2 | 223.4 | 207.6 | 1609980 |
| 1732901400 | 223.8 | 3 | 1.36 | 218.4 | 234 | 218.4 | 1561236 |
| 1732815000 | 220.8 | 7 | 3.27 | 210.6 | 221 | 210.6 | 1020915 |
| 1732728600 | 213.8 | 7.4 | 3.59 | 205 | 213.8 | 202 | 868003 |
| 1732642200 | 206.4 | -9.4 | -4.36 | 212.4 | 220 | 206.4 | 1627301 |
| 1732555800 | 215.8 | 15.4 | 7.68 | 204 | 218.2 | 200.6 | 1780342 |
| 1732296600 | 200.4 | -14 | -6.53 | 215 | 218.2 | 200.4 | 1566780 |
| 1732210200 | 214.4 | -0.6 | -0.28 | 210 | 221 | 208.6 | 1463064 |
| 1732123800 | 215 | 15.8 | 7.93 | 202 | 215 | 195.4 | 2128857 |
| 1732037400 | 199.2 | -7.2 | -3.49 | 203.8 | 209.8 | 197.9 | 617203 |
| 1731951000 | 206.4 | -14.4 | -6.52 | 218.8 | 228 | 206.4 | 1747617 |
| 1731691800 | 220.8 | 10 | 4.74 | 205.4 | 222.8 | 200.8 | 3637082 |
| 1731605400 | 210.8 | 25.8 | 13.95 | 183.1 | 210.8 | 183 | 2282320 |
| 1731519000 | 185 | -11 | -5.61 | 195.6 | 198.2 | 180.3 | 4378584 |
| 1731432600 | 196 | -11.2 | -5.41 | 203 | 206 | 196 | 994566 |
| 1731346200 | 207.2 | 1.6 | 0.78 | 206.2 | 211.8 | 202.8 | 1379776 |
| 1731087000 | 205.6 | -13.8 | -6.29 | 218.6 | 218.6 | 203.8 | 1636193 |
| 1731000600 | 219.4 | 1.2 | 0.55 | 222.2 | 225.2 | 212.8 | 1089315 |
| 1730914200 | 218.2 | -2 | -0.91 | 223.6 | 230 | 214.8 | 1970714 |
| 1730827800 | 220.2 | -5.6 | -2.48 | 222 | 230 | 218.8 | 900891 |
| 1730741400 | 225.8 | -6.2 | -2.67 | 234.8 | 234.8 | 221.6 | 1494226 |
| 1730482200 | 232 | 4 | 1.75 | 232.6 | 241 | 229 | 1786935 |
| 1730395800 | 228 | -4 | -1.72 | 230.8 | 234.2 | 220 | 2455509 |
| 1730309400 | 232 | -12.4 | -5.07 | 245.2 | 245.2 | 230.8 | 3074723 |
| 1730223000 | 244.4 | -10.4 | -4.08 | 257.39999 | 262 | 241.4 | 2358016 |
| 1730136600 | 254.8 | -21.8 | -7.88 | 283 | 285.8 | 243.2 | 4530255 |
| 1729873800 | 276.6 | -89.8 | -24.51 | 364.4 | 368.4 | 276.6 | 5322045 |
| 1729787400 | 366.4 | -2.2 | -0.60 | 368.4 | 372.6 | 365.8 | 841983 |
| 1729701000 | 368.6 | -11.4 | -3.00 | 375 | 383.8 | 365.8 | 319202 |
| 1729614600 | 380 | 5.6 | 1.50 | 370 | 381.2 | 370 | 248080 |
| 1729528200 | 374.4 | -8.8 | -2.30 | 386 | 388 | 370.6 | 359946 |
| 1729269000 | 383.2 | -7.6 | -1.94 | 392 | 396.8 | 382.2 | 374997 |
| 1729182600 | 390.8 | 6.8 | 1.77 | 377 | 396.8 | 377 | 499285 |
| 1729096200 | 384 | 4.4 | 1.16 | 372 | 384 | 372 | 372103 |
| 1729009800 | 379.6 | 13.8 | 3.77 | 363.8 | 382.6 | 363.8 | 286222 |
| 1728923400 | 365.8 | -7.8 | -2.09 | 365 | 372.2 | 359.2 | 511808 |
| 1728664200 | 373.6 | 1.4 | 0.38 | 369 | 375 | 363.4 | 413651 |
| 1728577800 | 372.2 | 3 | 0.81 | 378.2 | 378.2 | 362 | 629530 |
| 1728491400 | 369.2 | -0.2 | -0.05 | 376.8 | 376.8 | 366 | 1326555 |
| 1728405000 | 369.4 | -12.4 | -3.25 | 383.4 | 383.4 | 365.2 | 872838 |
| 1728318600 | 381.8 | 8 | 2.14 | 377.4 | 387.8 | 369 | 634212 |
| 1728059400 | 373.8 | -6.2 | -1.63 | 372 | 388.2 | 364.4 | 1007436 |
| 1727973000 | 380 | 8.2 | 2.21 | 371 | 380.2 | 353.6 | 1373478 |
| 1727886600 | 371.8 | -30.8 | -7.65 | 402 | 405 | 371.8 | 899000 |
| 1727800200 | 402.6 | -9 | -2.19 | 421.6 | 421.6 | 393 | 732813 |
| 1727713800 | 411.6 | -16.8 | -3.92 | 433.2 | 433.2 | 411.6 | 690744 |
| 1727454600 | 428.4 | 9.4 | 2.24 | 420 | 435.2 | 418 | 465602 |
| 1727368200 | 419 | 11.6 | 2.85 | 406.6 | 422.2 | 406.6 | 583856 |
| 1727281800 | 407.4 | -11.8 | -2.81 | 419.6 | 422.2 | 407.4 | 486163 |
| 1727195400 | 419.2 | 15 | 3.71 | 406 | 426.8 | 405 | 694971 |
| 1727109000 | 404.2 | -26.8 | -6.22 | 433 | 435 | 400.6 | 2552973 |
| 1726849800 | 431 | -67 | -13.45 | 487.8 | 495 | 431 | 2504855 |
| 1726763400 | 498 | -29.5 | -5.59 | 525 | 557.5 | 480 | 2501508 |
| 1726677000 | 527.5 | 2 | 0.38 | 536.5 | 536.5 | 523 | 209394 |
| 1726590600 | 525.5 | 5.5 | 1.06 | 520.5 | 535.5 | 520.5 | 336626 |
| 1726504200 | 520 | -18.5 | -3.44 | 538.5 | 538.5 | 513 | 597676 |
| 1726245000 | 538.5 | 7 | 1.32 | 535.5 | 546.5 | 534 | 175149 |
| 1726158600 | 531.5 | 8.5 | 1.63 | 530 | 543 | 526.5 | 232882 |
| 1726072200 | 523 | -13.5 | -2.52 | 540 | 545 | 514 | 257656 |
| 1725985800 | 536.5 | -9 | -1.65 | 538 | 551.5 | 527.5 | 367520 |
| 1725899400 | 545.5 | 10.5 | 1.96 | 548 | 553 | 532 | 247401 |
| 1725640200 | 535 | -16 | -2.90 | 564 | 564 | 535 | 376941 |
| 1725553800 | 551 | -0.5 | -0.09 | 556 | 562.5 | 548 | 406838 |
| 1725467400 | 551.5 | 6.5 | 1.19 | 532 | 553.5 | 532 | 420509 |
| 1725381000 | 545 | 2 | 0.37 | 542 | 550 | 533 | 531020 |
