Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -2.30664857531 | 147.4 | 151.6 | 144 | 267709 | 147.06960857 | DE |
| 4 | -4.4 | -2.96495956873 | 148.4 | 159.8 | 144 | 512982 | 152.1439979 | DE |
| 12 | -20.4 | -12.4087591241 | 164.4 | 167.4 | 126 | 680108 | 148.9241698 | DE |
| 26 | -22.4 | -13.4615384615 | 166.4 | 180.8 | 126 | 679869 | 159.29431548 | DE |
| 52 | -8 | -5.26315789474 | 152 | 191.2 | 126 | 626795 | 164.44670375 | DE |
| 156 | -165.5 | -53.4733441034 | 309.5 | 366 | 126 | 690524 | 205.42876095 | DE |
| 260 | -276.6 | -65.7631954351 | 420.6 | 459 | 126 | 594452 | 234.58898223 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 144.8 | -2 | -1.36 | 147 | 147 | 144.19999 | 292581 |
| 1732815000 | 146.8 | 1.2 | 0.82 | 146.6 | 147.4 | 145.6 | 192921 |
| 1732728600 | 145.6 | -0.6 | -0.41 | 149 | 149 | 145.4 | 151631 |
| 1732642200 | 146.19999 | -3.8 | -2.53 | 146.4 | 148.6 | 145.19999 | 293820 |
| 1732555800 | 150 | 0 | 0.00 | 147.4 | 151.6 | 147.19999 | 407592 |
| 1732296600 | 150 | 1 | 0.67 | 149.4 | 151.8 | 149.4 | 210889 |
| 1732210200 | 149 | 0.6 | 0.40 | 145.6 | 149.4 | 145.19999 | 205176 |
| 1732123800 | 148.4 | -3.2 | -2.11 | 156 | 156 | 148.4 | 185605 |
| 1732037400 | 151.6 | -2.2 | -1.43 | 151.6 | 155.4 | 151 | 256015 |
| 1731951000 | 153.8 | 0 | 0.00 | 151.8 | 156 | 151 | 188047 |
| 1731691800 | 153.8 | 1.2 | 0.79 | 154.4 | 156 | 151.6 | 331247 |
| 1731605400 | 152.6 | 3 | 2.01 | 149.19999 | 152.6 | 148 | 3513277 |
| 1731519000 | 149.6 | -5.6 | -3.61 | 155.19999 | 155.4 | 149.4 | 668401 |
| 1731432600 | 155.19999 | -3.6 | -2.27 | 155.19999 | 158.19999 | 155.19999 | 189999 |
| 1731346200 | 158.8 | 3 | 1.93 | 156.4 | 159.8 | 156.4 | 145003 |
| 1731087000 | 155.8 | 1.6 | 1.04 | 154.4 | 157.6 | 154.4 | 1901539 |
| 1731000600 | 154.19999 | 1.8 | 1.18 | 156 | 156.6 | 153.4 | 210421 |
| 1730914200 | 152.4 | 3.2 | 2.14 | 151.8 | 155.19999 | 151.8 | 477839 |
| 1730827800 | 149.19999 | -1 | -0.67 | 152.19999 | 152.19999 | 149.19999 | 239914 |
| 1730741400 | 150.19999 | 0 | 0.00 | 148.4 | 151.4 | 148.4 | 197719 |
| 1730482200 | 150.19999 | 1.8 | 1.21 | 150 | 152.19999 | 146.19999 | 230852 |
| 1730395800 | 148.4 | -0.6 | -0.40 | 152.6 | 152.6 | 147.4 | 437064 |
| 1730309400 | 149 | -0.6 | -0.40 | 148.6 | 153.4 | 148.6 | 668874 |
| 1730223000 | 149.6 | -4.2 | -2.73 | 156 | 156 | 148.4 | 1413717 |
| 1730136600 | 153.8 | 0.8 | 0.52 | 156 | 156 | 152.8 | 135585 |
| 1729873800 | 153 | 1 | 0.66 | 155.19999 | 155.19999 | 151.6 | 274168 |
| 1729787400 | 152 | 1 | 0.66 | 153.19999 | 153.19999 | 151 | 366557 |
| 1729701000 | 151 | -1.2 | -0.79 | 156 | 156 | 151 | 315656 |
| 1729614600 | 152.19999 | 0.2 | 0.13 | 151.8 | 153.8 | 150.8 | 453629 |
| 1729528200 | 152 | -0.2 | -0.13 | 150.8 | 154.4 | 150.8 | 550201 |
| 1729269000 | 152.19999 | 1.2 | 0.79 | 149 | 153.4 | 149 | 203467 |
| 1729182600 | 151 | -1.2 | -0.79 | 156 | 156 | 150.8 | 882283 |
| 1729096200 | 152.19999 | -0.4 | -0.26 | 151 | 154 | 151 | 322192 |
| 1729009800 | 152.6 | -0.2 | -0.13 | 153 | 155 | 152.19999 | 537091 |
| 1728923400 | 152.8 | 2.2 | 1.46 | 150.19999 | 154 | 150.19999 | 206051 |
| 1728664200 | 150.6 | -0.6 | -0.40 | 147.6 | 152.19999 | 147.6 | 359768 |
| 1728577800 | 151.19999 | 1.2 | 0.80 | 147.6 | 151.19999 | 147.6 | 526150 |
| 1728491400 | 150 | -0.4 | -0.27 | 147 | 153 | 147 | 1055074 |
| 1728405000 | 150.4 | -1 | -0.66 | 147.8 | 151 | 147.8 | 227782 |
| 1728318600 | 151.4 | -1.4 | -0.92 | 149.6 | 152.6 | 149.6 | 651541 |
| 1728059400 | 152.8 | 2.8 | 1.87 | 150 | 153.8 | 150 | 248541 |
| 1727973000 | 150 | 0 | 0.00 | 148 | 150.6 | 148 | 272119 |
| 1727886600 | 150 | 0 | 0.00 | 149 | 151 | 148.8 | 692010 |
| 1727800200 | 150 | -2.8 | -1.83 | 156 | 156 | 149.8 | 927534 |
| 1727713800 | 152.8 | -0.8 | -0.52 | 155 | 155 | 150.6 | 441852 |
| 1727454600 | 153.6 | 4 | 2.67 | 149.6 | 153.6 | 149.6 | 308761 |
| 1727368200 | 149.6 | 3.4 | 2.33 | 143.6 | 150 | 143.6 | 390184 |
| 1727281800 | 146.19999 | -4.2 | -2.79 | 150 | 154.4 | 146.19999 | 358926 |
| 1727195400 | 150.4 | 2.4 | 1.62 | 151 | 153 | 148.4 | 582588 |
| 1727109000 | 148 | -0.8 | -0.54 | 142.4 | 148.6 | 142.4 | 639654 |
| 1726849800 | 148.8 | 3.8 | 2.62 | 141.6 | 148.8 | 141.6 | 2494637 |
| 1726763400 | 145 | 2 | 1.40 | 144 | 145.19999 | 141.6 | 833731 |
| 1726677000 | 143 | 1.2 | 0.85 | 141.6 | 143.4 | 140.8 | 2634634 |
| 1726590600 | 141.8 | -25.4 | -15.19 | 138.8 | 142 | 126 | 8633094 |
| 1726504200 | 167.19999 | 0.2 | 0.12 | 167.4 | 167.4 | 166.4 | 224726 |
| 1726245000 | 167 | 3.8 | 2.33 | 163.8 | 167 | 163.8 | 151464 |
| 1726158600 | 163.19999 | 2.4 | 1.49 | 161.8 | 164.8 | 161.6 | 602215 |
| 1726072200 | 160.8 | 0.6 | 0.37 | 164.19999 | 164.19999 | 159.19999 | 137154 |
| 1725985800 | 160.19999 | -3 | -1.84 | 161.19999 | 164 | 160 | 254473 |
| 1725899400 | 163.19999 | -0.4 | -0.24 | 164.4 | 164.4 | 162 | 190776 |
| 1725640200 | 163.6 | -3.2 | -1.92 | 169.4 | 169.4 | 163 | 848418 |
| 1725553800 | 166.8 | 0.2 | 0.12 | 165.19999 | 168.6 | 164.6 | 150510 |
| 1725467400 | 166.6 | -2.8 | -1.65 | 168 | 171.2 | 166.4 | 403418 |
| 1725381000 | 169.4 | -6.6 | -3.75 | 176 | 177.2 | 168.6 | 544006 |
| 1725294600 | 176 | -0.2 | -0.11 | 180 | 180 | 176 | 557453 |
