Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.514138817481 | 194.5 | 197 | 190 | 1210371 | 192.98141528 | DE |
| 4 | 16.5 | 9.32203389831 | 177 | 214 | 172.5 | 1674081 | 192.94733809 | DE |
| 12 | -8.5 | -4.20792079208 | 202 | 214 | 172.5 | 994151 | 192.25424845 | DE |
| 26 | -28 | -12.6410835214 | 221.5 | 229 | 172.5 | 901733 | 194.44040139 | DE |
| 52 | 5.5 | 2.92553191489 | 188 | 243 | 168.5 | 979020 | 202.76068833 | DE |
| 156 | 10.09999922 | 5.50708788279 | 183.40000078 | 243 | 128.10000055 | 447487 | 195.08199877 | DE |
| 260 | 12.89999923 | 7.14285668605 | 180.60000077 | 243 | 119.00000051 | 287522 | 195.04855095 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 193.5 | -0.5 | -0.26 | 194.5 | 197 | 193 | 1137794 |
| 1740504600 | 194 | 3 | 1.57 | 195 | 195 | 190.5 | 1373453 |
| 1740418200 | 191 | -0.5 | -0.26 | 191.5 | 194 | 190 | 725543 |
| 1740159000 | 191.5 | -1.5 | -0.78 | 194 | 196 | 191 | 1151003 |
| 1740072600 | 193 | -1.5 | -0.77 | 196 | 196 | 193 | 1674078 |
| 1739986200 | 194.5 | 0 | 0.00 | 194.5 | 196.5 | 193.5 | 1127777 |
| 1739899800 | 194.5 | -0.5 | -0.26 | 197 | 199 | 194.5 | 1563394 |
| 1739813400 | 195 | 0 | 0.00 | 198 | 200 | 193 | 1913969 |
| 1739554200 | 195 | -1 | -0.51 | 199 | 199 | 195 | 903489 |
| 1739467800 | 196 | -1.5 | -0.76 | 198 | 200 | 196 | 1461240 |
| 1739381400 | 197.5 | -3.5 | -1.74 | 202 | 209 | 197.5 | 2329663 |
| 1739295000 | 201 | 1.5 | 0.75 | 199 | 202 | 197.5 | 1779220 |
| 1739208600 | 199.5 | 3.5 | 1.79 | 204 | 204 | 197.5 | 612265 |
| 1738949400 | 196 | -1.5 | -0.76 | 197.5 | 200 | 195.5 | 6460193 |
| 1738863000 | 197.5 | 12 | 6.47 | 197 | 214 | 194.5 | 3403635 |
| 1738776600 | 185.5 | 3.5 | 1.92 | 183 | 187 | 178 | 2768534 |
| 1738690200 | 182 | 1 | 0.55 | 179 | 184 | 179 | 711351 |
| 1738603800 | 181 | 3 | 1.69 | 175 | 181.5 | 172.5 | 1490063 |
| 1738344600 | 178 | 0 | 0.00 | 180 | 180 | 177.5 | 788065 |
| 1738258200 | 178 | 0.5 | 0.28 | 176.5 | 178 | 176 | 349702 |
| 1738171800 | 177.5 | -1 | -0.56 | 177 | 180 | 176.5 | 894983 |
| 1738085400 | 178.5 | -1.5 | -0.83 | 180 | 181.5 | 177.5 | 552311 |
| 1737999000 | 180 | -1.5 | -0.83 | 184 | 184 | 178 | 669251 |
| 1737739800 | 181.5 | 0 | 0.00 | 181 | 181.5 | 180 | 863125 |
| 1737653400 | 181.5 | 1 | 0.55 | 177 | 184 | 177 | 373352 |
| 1737567000 | 180.5 | -2 | -1.10 | 187.5 | 187.5 | 179 | 297367 |
| 1737480600 | 182.5 | -1 | -0.54 | 181 | 185 | 181 | 234563 |
| 1737394200 | 183.5 | -2.5 | -1.34 | 187.5 | 187.5 | 182.5 | 730663 |
| 1737135000 | 186 | 0 | 0.00 | 187 | 187.5 | 186 | 175925 |
| 1737048600 | 186 | 2 | 1.09 | 184.5 | 187.5 | 181.5 | 687974 |
| 1736962200 | 184 | 0.5 | 0.27 | 185 | 185 | 181 | 495849 |
| 1736875800 | 183.5 | -5.5 | -2.91 | 188 | 188 | 178 | 1452345 |
| 1736789400 | 189 | -12 | -5.97 | 201 | 201 | 188 | 427734 |
| 1736530200 | 201 | -4 | -1.95 | 205 | 205 | 198 | 619400 |
| 1736443800 | 205 | -1 | -0.49 | 203 | 209 | 201 | 692816 |
| 1736357400 | 206 | -2 | -0.96 | 209 | 211 | 204 | 619769 |
| 1736271000 | 208 | 6 | 2.97 | 202 | 210 | 202 | 1760388 |
| 1736184600 | 202 | -1 | -0.49 | 204 | 204 | 200 | 396870 |
| 1735925400 | 203 | 6.5 | 3.31 | 197 | 204 | 196.5 | 608172 |
| 1735839000 | 196.5 | 7.5 | 3.97 | 190 | 197 | 185.5 | 1277087 |
| 1735666200 | 189 | 1.5 | 0.80 | 185 | 190 | 185 | 503735 |
| 1735579800 | 187.5 | 2.5 | 1.35 | 188 | 188 | 183.5 | 238629 |
| 1735320600 | 185 | -0.5 | -0.27 | 188 | 188 | 182 | 282141 |
| 1735061400 | 185.5 | -1.5 | -0.80 | 187.5 | 187.5 | 184 | 53083 |
| 1734975000 | 187 | 2 | 1.08 | 188 | 188 | 184 | 339034 |
| 1734715800 | 185 | -2.5 | -1.33 | 182 | 187 | 182 | 513617 |
| 1734629400 | 187.5 | 3 | 1.63 | 185 | 187.5 | 184 | 450151 |
| 1734543000 | 184.5 | -1.5 | -0.81 | 186 | 186.5 | 184 | 571530 |
| 1734456600 | 186 | 0 | 0.00 | 188 | 188 | 185 | 699755 |
| 1734370200 | 186 | -2 | -1.06 | 186 | 192 | 183 | 1545480 |
| 1734111000 | 188 | 0 | 0.00 | 188.5 | 188.5 | 186 | 494289 |
| 1734024600 | 188 | -1 | -0.53 | 191 | 191 | 187 | 955596 |
| 1733938200 | 189 | -1 | -0.53 | 189 | 190 | 187.5 | 688674 |
| 1733851800 | 190 | -4 | -2.06 | 195 | 195 | 189 | 716474 |
| 1733765400 | 194 | -4 | -2.02 | 200 | 200 | 193.5 | 520826 |
| 1733506200 | 198 | -2 | -1.00 | 201 | 201 | 196.5 | 512029 |
| 1733419800 | 200 | -8 | -3.85 | 202 | 202 | 200 | 688663 |
| 1733333400 | 208 | 5 | 2.46 | 202 | 208 | 202 | 476316 |
| 1733247000 | 203 | 1 | 0.50 | 202 | 203 | 202 | 434638 |
| 1733160600 | 202 | 0 | 0.00 | 202 | 203 | 202 | 365760 |
| 1732901400 | 202 | 0 | 0.00 | 202 | 202.5 | 202 | 98974 |
| 1732815000 | 202 | -1 | -0.49 | 202 | 203 | 202 | 541802 |
| 1732728600 | 203 | 1 | 0.50 | 201.5 | 203 | 201.5 | 738048 |
