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 | -3 | -0.943396226415 | 318 | 335.5 | 305 | 187577 | 320.7939177 | DE |
| 4 | -52.5 | -14.2857142857 | 367.5 | 383.5 | 305 | 144041 | 346.1960513 | DE |
| 12 | -95.5 | -23.2643118149 | 410.5 | 425 | 305 | 94322 | 369.92710801 | DE |
| 26 | -108.5 | -25.6198347107 | 423.5 | 472 | 305 | 139870 | 403.15374896 | DE |
| 52 | -90 | -22.2222222222 | 405 | 475 | 305 | 201404 | 395.67749978 | DE |
| 156 | -913 | -74.348534202 | 1228 | 1344 | 305 | 217535 | 583.53592429 | DE |
| 260 | -525 | -62.5 | 840 | 1372 | 305 | 200283 | 732.01771403 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 315 | -10 | -3.08 | 324.5 | 325.5 | 313 | 146625 |
| 1732037400 | 325 | -2.5 | -0.76 | 335 | 335.5 | 315 | 98183 |
| 1731951000 | 327.5 | 5.5 | 1.71 | 322 | 329 | 314 | 56532 |
| 1731691800 | 322 | 4.5 | 1.42 | 318 | 323 | 313.5 | 478708 |
| 1731605400 | 317.5 | -8 | -2.46 | 318 | 326 | 313.5 | 157837 |
| 1731519000 | 325.5 | -13 | -3.84 | 337.5 | 340 | 320.5 | 131222 |
| 1731432600 | 338.5 | -10 | -2.87 | 344 | 345 | 338.5 | 125265 |
| 1731346200 | 348.5 | 0.5 | 0.14 | 348.5 | 353 | 347 | 15104 |
| 1731087000 | 348 | -9.5 | -2.66 | 360 | 360.5 | 348 | 21314 |
| 1731000600 | 357.5 | 5 | 1.42 | 352.5 | 359 | 352.5 | 32934 |
| 1730914200 | 352.5 | 8.5 | 2.47 | 332.5 | 361.5 | 332.5 | 157503 |
| 1730827800 | 344 | -6 | -1.71 | 350 | 352 | 344 | 101941 |
| 1730741400 | 350 | -10 | -2.78 | 357.5 | 357.5 | 350 | 56370 |
| 1730482200 | 360 | 6 | 1.69 | 352 | 363.5 | 352 | 36515 |
| 1730395800 | 354 | -11 | -3.01 | 362.5 | 377 | 354 | 50044 |
| 1730309400 | 365 | -2 | -0.54 | 383.5 | 383.5 | 360 | 648015 |
| 1730223000 | 367 | -1 | -0.27 | 370 | 370.5 | 364.5 | 113457 |
| 1730136600 | 368 | -4 | -1.08 | 372 | 372 | 367 | 201389 |
| 1729873800 | 372 | 2 | 0.54 | 371 | 372 | 368.5 | 124214 |
| 1729787400 | 370 | -0.5 | -0.13 | 367.5 | 373.5 | 367.5 | 127653 |
| 1729701000 | 370.5 | -0.5 | -0.13 | 369 | 373 | 364.5 | 49320 |
| 1729614600 | 371 | 9.5 | 2.63 | 360 | 374.5 | 360 | 56143 |
| 1729528200 | 361.5 | -21.5 | -5.61 | 398 | 398 | 361.5 | 64690 |
| 1729269000 | 383 | -19.5 | -4.84 | 390.5 | 398 | 383 | 39823 |
| 1729182600 | 402.5 | 4 | 1.00 | 399.5 | 410 | 399.5 | 48875 |
| 1729096200 | 398.5 | 0.5 | 0.13 | 395.5 | 400 | 395.5 | 26976 |
| 1729009800 | 398 | 7 | 1.79 | 395.5 | 400.5 | 395.5 | 99423 |
| 1728923400 | 391 | 5.5 | 1.43 | 384.5 | 393.5 | 383 | 44383 |
| 1728664200 | 385.5 | -2.5 | -0.64 | 386 | 387.5 | 383.5 | 32554 |
| 1728577800 | 388 | -13.5 | -3.36 | 383 | 388 | 382.5 | 51657 |
| 1728491400 | 401.5 | 10.5 | 2.69 | 391.5 | 402 | 387.5 | 90582 |
| 1728405000 | 391 | 1 | 0.26 | 389 | 393 | 383.5 | 25605 |
| 1728318600 | 390 | 0 | 0.00 | 399.5 | 399.5 | 385.5 | 40063 |
| 1728059400 | 390 | 5 | 1.30 | 395 | 395 | 383 | 21607 |
| 1727973000 | 385 | -1 | -0.26 | 387.5 | 388.5 | 382 | 67324 |
| 1727886600 | 386 | -1 | -0.26 | 388 | 389.5 | 383.5 | 46659 |
| 1727800200 | 387 | 2 | 0.52 | 399.5 | 399.5 | 383.5 | 53459 |
| 1727713800 | 385 | 0 | 0.00 | 378.5 | 386.5 | 378.5 | 111021 |
| 1727454600 | 385 | -5 | -1.28 | 385 | 391 | 381.5 | 140613 |
| 1727368200 | 390 | 2.5 | 0.65 | 392 | 396 | 385.5 | 132036 |
| 1727281800 | 387.5 | -6.5 | -1.65 | 400 | 400 | 380 | 165266 |
| 1727195400 | 394 | -1 | -0.25 | 395 | 399 | 393.5 | 17421 |
| 1727109000 | 395 | 1.5 | 0.38 | 400 | 400 | 391 | 55444 |
| 1726849800 | 393.5 | -12 | -2.96 | 396.5 | 400.5 | 393 | 226064 |
| 1726763400 | 405.5 | 10 | 2.53 | 392 | 410 | 392 | 95895 |
| 1726677000 | 395.5 | -1.5 | -0.38 | 400 | 400 | 389 | 96517 |
| 1726590600 | 397 | -3 | -0.75 | 392 | 402 | 392 | 73158 |
| 1726504200 | 400 | -1 | -0.25 | 392 | 403 | 392 | 69517 |
| 1726245000 | 401 | 1 | 0.25 | 398 | 407 | 398 | 103626 |
| 1726158600 | 400 | 4.5 | 1.14 | 413.5 | 413.5 | 394 | 81131 |
| 1726072200 | 395.5 | 0.5 | 0.13 | 396.5 | 399.5 | 393 | 36767 |
| 1725985800 | 395 | -7 | -1.74 | 402.5 | 404 | 394.5 | 36878 |
| 1725899400 | 402 | -1 | -0.25 | 402 | 403.5 | 398 | 21760 |
| 1725640200 | 403 | -1.5 | -0.37 | 405 | 414 | 403 | 38533 |
| 1725553800 | 404.5 | 0.5 | 0.12 | 412 | 412 | 404.5 | 20450 |
| 1725467400 | 404 | -2.5 | -0.62 | 400 | 407.5 | 400 | 132614 |
| 1725381000 | 406.5 | -1.5 | -0.37 | 425 | 425 | 406.5 | 28772 |
| 1725294600 | 408 | -8 | -1.92 | 411 | 414.5 | 408 | 23511 |
| 1725035400 | 416 | 5 | 1.22 | 405 | 416 | 405 | 105308 |
| 1724949000 | 411 | 1 | 0.24 | 410.5 | 419 | 410.5 | 69337 |
| 1724862600 | 410 | 0.5 | 0.12 | 405 | 413.5 | 405 | 31164 |
| 1724776200 | 409.5 | -19.5 | -4.55 | 428 | 431 | 409.5 | 92503 |
| 1724430600 | 429 | 24 | 5.93 | 412 | 429.5 | 403 | 175427 |
| 1724344200 | 405 | -21 | -4.93 | 425.5 | 426 | 405 | 303479 |
| 1724257800 | 426 | -3 | -0.70 | 419 | 429.5 | 419 | 195774 |
