Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.6 | -2.91666666667 | 192 | 195 | 176.4 | 50552 | 190.10720678 | DE |
| 4 | -30.6 | -14.1013824885 | 217 | 217 | 176.4 | 39006 | 198.80945768 | DE |
| 12 | -34.6 | -15.6561085973 | 221 | 245 | 175.6 | 66044 | 213.18617928 | DE |
| 26 | -56.1 | -23.1340206186 | 242.5 | 300.5 | 175.6 | 104050 | 231.383629 | DE |
| 52 | 57.2 | 44.2724458204 | 129.2 | 330.5 | 120 | 137812 | 239.07641263 | DE |
| 156 | -993.6 | -84.2033898305 | 1180 | 1638 | 95 | 169814 | 400.61045771 | DE |
| 260 | -1005.6 | -84.3624161074 | 1192 | 3470 | 95 | 134985 | 833.15262815 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 190 | 4 | 2.15 | 194.8 | 194.8 | 190 | 18169 |
| 1741109400 | 186 | -4.4 | -2.31 | 194.8 | 194.8 | 186 | 17520 |
| 1741023000 | 190.4 | 0.4 | 0.21 | 184 | 190.4 | 180.8 | 65142 |
| 1740763800 | 190 | -3 | -1.55 | 187 | 192.6 | 176.4 | 128224 |
| 1740677400 | 193 | 1 | 0.52 | 192 | 195 | 192 | 23707 |
| 1740591000 | 192 | 2.4 | 1.27 | 201.5 | 201.5 | 192 | 23666 |
| 1740504600 | 189.6 | -8.4 | -4.24 | 194.2 | 200 | 189.6 | 63813 |
| 1740418200 | 198 | -2 | -1.00 | 205 | 205 | 196.4 | 16352 |
| 1740159000 | 200 | -5 | -2.44 | 207 | 207 | 200 | 30962 |
| 1740072600 | 205 | -1 | -0.49 | 211.5 | 214.5 | 205 | 60543 |
| 1739986200 | 206 | 4.5 | 2.23 | 208.5 | 208.5 | 206 | 35810 |
| 1739899800 | 201.5 | -2 | -0.98 | 210 | 210 | 201.5 | 29018 |
| 1739813400 | 203.5 | -0.5 | -0.25 | 209 | 209 | 203.5 | 15099 |
| 1739554200 | 204 | -6 | -2.86 | 210 | 210 | 204 | 41575 |
| 1739467800 | 210 | 2 | 0.96 | 211.5 | 211.5 | 208 | 25887 |
| 1739381400 | 208 | -0.5 | -0.24 | 208.5 | 210 | 208 | 26639 |
| 1739295000 | 208.5 | -0.5 | -0.24 | 210 | 210.5 | 208.5 | 23884 |
| 1739208600 | 209 | 3.5 | 1.70 | 210 | 210 | 209 | 18393 |
| 1738949400 | 205.5 | -7 | -3.29 | 210 | 210.5 | 200 | 87130 |
| 1738863000 | 212.5 | -1.5 | -0.70 | 217 | 217 | 211.5 | 28595 |
| 1738776600 | 214 | -1.5 | -0.70 | 212 | 217 | 212 | 108678 |
| 1738690200 | 215.5 | -0.5 | -0.23 | 215 | 219.5 | 215 | 19320 |
| 1738603800 | 216 | -5.5 | -2.48 | 225 | 225 | 216 | 52784 |
| 1738344600 | 221.5 | 6.5 | 3.02 | 212 | 223 | 212 | 109136 |
| 1738258200 | 215 | -2 | -0.92 | 215 | 222 | 213.5 | 165555 |
| 1738171800 | 217 | -20 | -8.44 | 235 | 236.5 | 217 | 198068 |
| 1738085400 | 237 | -1 | -0.42 | 236.5 | 241 | 236.5 | 32937 |
| 1737999000 | 238 | 1.5 | 0.63 | 238 | 238 | 235 | 61902 |
| 1737739800 | 236.5 | 6.5 | 2.83 | 235.5 | 245 | 234.5 | 242462 |
| 1737653400 | 230 | 3.5 | 1.55 | 226.5 | 236 | 226.5 | 97807 |
| 1737567000 | 226.5 | -3.5 | -1.52 | 220 | 226.5 | 215 | 63251 |
| 1737480600 | 230 | 8.5 | 3.84 | 220 | 230 | 220 | 132593 |
| 1737394200 | 221.5 | 1 | 0.45 | 221 | 225 | 220.5 | 27272 |
| 1737135000 | 220.5 | -4.5 | -2.00 | 221.5 | 222 | 220.5 | 20829 |
| 1737048600 | 225 | -8 | -3.43 | 231.5 | 232 | 223.5 | 174685 |
| 1736962200 | 233 | 48 | 25.95 | 214 | 240 | 214 | 514121 |
| 1736875800 | 185 | 1.2 | 0.65 | 185 | 190.4 | 185 | 97406 |
| 1736789400 | 183.8 | -1.2 | -0.65 | 185 | 188.8 | 182.8 | 39467 |
| 1736530200 | 185 | -1 | -0.54 | 185.4 | 189 | 185 | 18899 |
| 1736443800 | 186 | 1 | 0.54 | 185 | 188.2 | 185 | 38419 |
| 1736357400 | 185 | 1 | 0.54 | 195 | 195 | 175.6 | 41546 |
| 1736271000 | 184 | -9.6 | -4.96 | 192.2 | 195.2 | 180 | 72075 |
| 1736184600 | 193.6 | -4.4 | -2.22 | 197.2 | 202 | 193.6 | 40463 |
| 1735925400 | 198 | 0 | 0.00 | 198.8 | 200 | 195.8 | 19951 |
| 1735839000 | 198 | -7 | -3.41 | 205 | 208 | 195 | 39460 |
| 1735666200 | 205 | 5 | 2.50 | 200 | 205 | 200 | 12070 |
| 1735579800 | 200 | 0 | 0.00 | 203.5 | 205 | 198 | 54893 |
| 1735320600 | 200 | 1 | 0.50 | 200 | 202 | 191 | 43267 |
| 1735061400 | 199 | 5.4 | 2.79 | 198.4 | 199.8 | 190 | 16209 |
| 1734975000 | 193.6 | -1.4 | -0.72 | 190.2 | 196.4 | 188 | 33021 |
| 1734715800 | 195 | -1.6 | -0.81 | 200 | 200 | 190 | 78587 |
| 1734629400 | 196.6 | -1.8 | -0.91 | 199.8 | 199.8 | 196.6 | 12658 |
| 1734543000 | 198.4 | -4.1 | -2.02 | 203 | 204.5 | 189.6 | 115633 |
| 1734456600 | 202.5 | -5.5 | -2.64 | 208.5 | 211.5 | 202.5 | 41830 |
| 1734370200 | 208 | -8 | -3.70 | 216 | 221 | 206 | 67153 |
| 1734111000 | 216 | -6.5 | -2.92 | 230.5 | 230.5 | 216 | 34840 |
| 1734024600 | 222.5 | 1.5 | 0.68 | 221 | 222.5 | 216.5 | 45118 |
| 1733938200 | 221 | -9 | -3.91 | 230 | 230 | 221 | 39852 |
| 1733851800 | 230 | -5 | -2.13 | 238.5 | 240 | 230 | 88144 |
| 1733765400 | 235 | -3.5 | -1.47 | 244.5 | 244.5 | 233 | 16413 |
| 1733506200 | 238.5 | 1 | 0.42 | 235 | 242.5 | 235 | 15668 |
