Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.6 | 4.64123006834 | 702.4 | 766.2 | 678.4 | 1591872 | 721.96011528 | DE |
| 4 | 89.6 | 13.8828633406 | 645.4 | 766.2 | 610 | 1827548 | 671.93770554 | DE |
| 12 | -6.6 | -0.88996763754 | 741.6 | 833.6 | 610 | 1870634 | 715.98075024 | DE |
| 26 | 221.6 | 43.1632255551 | 513.4 | 833.6 | 506 | 2293423 | 697.1420021 | DE |
| 52 | -226.2 | -23.5330836454 | 961.2 | 1033 | 498.5 | 2586299 | 720.73816275 | DE |
| 156 | -848.5 | -53.5838332807 | 1583.5 | 1725 | 498.5 | 2857492 | 1072.77990315 | DE |
| 260 | -161 | -17.96875 | 896 | 2500 | 293.3 | 2795438 | 1132.50363479 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 743 | 7.2 | 0.98 | 740.6 | 755.8 | 738.4 | 840039 |
| 1738776600 | 735.8 | 1 | 0.14 | 735 | 747.6 | 730 | 1109774 |
| 1738690200 | 734.8 | 39.8 | 5.73 | 693 | 766.2 | 688.4 | 2742322 |
| 1738603800 | 695 | -11.8 | -1.67 | 689.6 | 695.8 | 678.4 | 1585855 |
| 1738344600 | 706.8 | 6.2 | 0.88 | 702.4 | 714.6 | 698 | 1681368 |
| 1738258200 | 700.6 | 2.6 | 0.37 | 702.4 | 709.6 | 694 | 1395315 |
| 1738171800 | 698 | -4.4 | -0.63 | 707.2 | 710.2 | 695.6 | 1001723 |
| 1738085400 | 702.4 | 18.2 | 2.66 | 683.6 | 708 | 683.6 | 2012096 |
| 1737999000 | 684.2 | 10.2 | 1.51 | 669.4 | 689.6 | 666.79999 | 1563734 |
| 1737739800 | 674 | -2.6 | -0.38 | 682.4 | 694 | 674 | 1256605 |
| 1737653400 | 676.6 | -30.2 | -4.27 | 704.6 | 706.4 | 666.4 | 2185770 |
| 1737567000 | 706.8 | 27.2 | 4.00 | 679.2 | 708.6 | 677.8 | 1585442 |
| 1737480600 | 679.6 | 3 | 0.44 | 680.4 | 681.4 | 671 | 1227175 |
| 1737394200 | 676.6 | 7 | 1.05 | 665 | 679.4 | 654.6 | 1374655 |
| 1737135000 | 669.6 | 39.6 | 6.29 | 660 | 670.4 | 648 | 2282872 |
| 1737048600 | 630 | 6.8 | 1.09 | 628 | 644.4 | 623.79999 | 1430891 |
| 1736962200 | 623.2 | 9.2 | 1.50 | 617.79999 | 628.6 | 610.4 | 4230535 |
| 1736875800 | 614 | -10.2 | -1.63 | 629.6 | 638.6 | 610.2 | 2034005 |
| 1736789400 | 624.2 | 0 | 0.00 | 670 | 682.4 | 622.4 | 3185831 |
| 1736530200 | 624.2 | -24.6 | -3.79 | 645.4 | 646 | 610 | 1824960 |
| 1736443800 | 648.79999 | -30 | -4.42 | 675 | 681 | 646 | 1184367 |
| 1736357400 | 678.8 | -18.8 | -2.69 | 680 | 691.8 | 675 | 1069993 |
| 1736271000 | 697.6 | 4.8 | 0.69 | 694 | 716.4 | 694 | 993295 |
| 1736184600 | 692.8 | 16.4 | 2.42 | 678.4 | 703.4 | 674.8 | 1651057 |
| 1735925400 | 676.4 | -18.4 | -2.65 | 690.4 | 691.6 | 670.79999 | 926204 |
| 1735839000 | 694.8 | 7.6 | 1.11 | 692.2 | 699.4 | 686.8 | 7303658 |
| 1735666200 | 687.2 | 6.2 | 0.91 | 676 | 690.2 | 676 | 607598 |
| 1735579800 | 681 | 4 | 0.59 | 670.2 | 685.6 | 670.2 | 1378756 |
| 1735320600 | 677 | -4.4 | -0.65 | 684.8 | 687.8 | 677 | 1765308 |
| 1735061400 | 681.4 | -8.6 | -1.25 | 687.8 | 694 | 681.4 | 394373 |
| 1734975000 | 690 | -17.6 | -2.49 | 703.2 | 706.4 | 685.6 | 11746344 |
| 1734715800 | 707.6 | -6 | -0.84 | 709.8 | 714.2 | 700 | 3636839 |
| 1734629400 | 713.6 | -18.4 | -2.51 | 717 | 723.2 | 708.8 | 1044441 |
| 1734543000 | 732 | -20 | -2.66 | 750.8 | 750.8 | 731 | 4712853 |
| 1734456600 | 752 | -11.8 | -1.54 | 761.6 | 770.8 | 752 | 2078950 |
| 1734370200 | 763.8 | -51.2 | -6.28 | 774.4 | 792.6 | 751.8 | 1982624 |
| 1734111000 | 815 | -5 | -0.61 | 822 | 827 | 810.8 | 538391 |
| 1734024600 | 820 | -1.2 | -0.15 | 825.8 | 833.6 | 819.2 | 934273 |
| 1733938200 | 821.2 | 9.4 | 1.16 | 807.2 | 822.2 | 801.2 | 631326 |
| 1733851800 | 811.8 | -0.2 | -0.02 | 807.6 | 815.6 | 795.8 | 679966 |
| 1733765400 | 812 | -1.2 | -0.15 | 816.2 | 832.4 | 805.4 | 856422 |
| 1733506200 | 813.2 | -0.8 | -0.10 | 812.8 | 825.8 | 808.2 | 1667515 |
| 1733419800 | 814 | 1.2 | 0.15 | 812.2 | 818.8 | 808.6 | 1064833 |
| 1733333400 | 812.8 | 7.8 | 0.97 | 806.6 | 821.6 | 806.6 | 2950774 |
| 1733247000 | 805 | -0.8 | -0.10 | 808.2 | 828.4 | 805 | 1019900 |
| 1733160600 | 805.8 | 0.2 | 0.02 | 805.2 | 814.6 | 800.2 | 807775 |
| 1732901400 | 805.6 | 3.2 | 0.40 | 801.8 | 811.4 | 797.6 | 874982 |
| 1732815000 | 802.4 | 19.2 | 2.45 | 789 | 812.8 | 789 | 930902 |
| 1732728600 | 783.2 | -21 | -2.61 | 804.6 | 812.4 | 783.2 | 1293187 |
| 1732642200 | 804.2 | 7.4 | 0.93 | 792 | 807.8 | 787.2 | 1040761 |
| 1732555800 | 796.8 | 42 | 5.56 | 762.4 | 802 | 755 | 7319801 |
| 1732296600 | 754.8 | 7.2 | 0.96 | 750.8 | 761 | 743.4 | 926979 |
| 1732210200 | 747.6 | 12.8 | 1.74 | 736.6 | 748.4 | 733.6 | 834440 |
| 1732123800 | 734.8 | -15.6 | -2.08 | 748 | 749.4 | 723.6 | 1815853 |
| 1732037400 | 750.4 | -4.6 | -0.61 | 757.2 | 761 | 736.6 | 816313 |
| 1731951000 | 755 | 14.2 | 1.92 | 742.4 | 758.2 | 741.8 | 730303 |
| 1731691800 | 740.8 | -8 | -1.07 | 741.6 | 752.2 | 740 | 807472 |
| 1731605400 | 748.8 | -0.4 | -0.05 | 745.6 | 752.6 | 733.2 | 868517 |
| 1731519000 | 749.2 | -2.4 | -0.32 | 758.8 | 769.2 | 747.4 | 1444437 |
| 1731432600 | 751.6 | -10.2 | -1.34 | 754.2 | 759.4 | 750.6 | 982563 |
| 1731346200 | 761.8 | 13.8 | 1.84 | 756.2 | 767.2 | 755.6 | 706027 |
| 1731087000 | 748 | 11 | 1.49 | 731.8 | 748 | 720.2 | 980971 |
| 1731000600 | 737 | -12 | -1.60 | 753.8 | 755.4 | 736.6 | 2974530 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
