Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2 | 350 | 373 | 350 | 286072 | 363.46913432 | DE |
| 4 | 55 | 18.2119205298 | 302 | 373 | 287.5 | 410019 | 325.8837482 | DE |
| 12 | 58 | 19.397993311 | 299 | 373 | 286 | 371233 | 311.06427078 | DE |
| 26 | -67 | -15.8018867925 | 424 | 464 | 286 | 428064 | 355.67337731 | DE |
| 52 | 67 | 23.1034482759 | 290 | 465 | 286 | 493345 | 355.03977941 | DE |
| 156 | 142.5 | 66.4335664336 | 214.5 | 465 | 185.4 | 471458 | 300.29819778 | DE |
| 260 | 23.4 | 7.01438848921 | 333.6 | 465 | 120.1 | 451353 | 266.65547764 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 357 | -4 | -1.11 | 361 | 363.5 | 352.5 | 159843 |
| 1737653400 | 361 | -10 | -2.70 | 373 | 373 | 361 | 306453 |
| 1737567000 | 371 | 9 | 2.49 | 360 | 371 | 360 | 136497 |
| 1737480600 | 362 | -6 | -1.63 | 351 | 372 | 351 | 365081 |
| 1737394200 | 368 | 8.5 | 2.36 | 365 | 368 | 358.5 | 321787 |
| 1737135000 | 359.5 | 3.5 | 0.98 | 350 | 361.5 | 350 | 300541 |
| 1737048600 | 356 | -4 | -1.11 | 352 | 361.5 | 352 | 373271 |
| 1736962200 | 360 | 15 | 4.35 | 351.5 | 362.5 | 345.5 | 363272 |
| 1736875800 | 345 | 38 | 12.38 | 311 | 352.5 | 310 | 1363679 |
| 1736789400 | 307 | 0.5 | 0.16 | 305.5 | 308 | 300 | 239786 |
| 1736530200 | 306.5 | 0.5 | 0.16 | 303 | 316 | 303 | 281222 |
| 1736443800 | 306 | 5.5 | 1.83 | 301 | 306 | 299.5 | 295456 |
| 1736357400 | 300.5 | -9.5 | -3.06 | 306 | 311.5 | 300.5 | 258583 |
| 1736271000 | 310 | -1.5 | -0.48 | 302 | 310 | 302 | 191172 |
| 1736184600 | 311.5 | 8.5 | 2.81 | 308.5 | 315 | 301.5 | 273856 |
| 1735925400 | 303 | 5 | 1.68 | 296 | 306 | 296 | 1047759 |
| 1735839000 | 298 | 9 | 3.11 | 300 | 301.5 | 294 | 1163353 |
| 1735666200 | 289 | -2 | -0.69 | 290.5 | 291 | 289 | 83432 |
| 1735579800 | 291 | -2 | -0.68 | 293 | 293 | 287.5 | 298658 |
| 1735320600 | 293 | 3.5 | 1.21 | 302 | 302 | 288 | 126499 |
| 1735061400 | 289.5 | 0 | 0.00 | 289 | 293.5 | 288.5 | 89535 |
| 1734975000 | 289.5 | -3.5 | -1.19 | 293.5 | 293.5 | 289.5 | 132546 |
| 1734715800 | 293 | -0.5 | -0.17 | 292 | 295.5 | 286 | 564468 |
| 1734629400 | 293.5 | 0 | 0.00 | 293 | 295 | 290 | 431732 |
| 1734543000 | 293.5 | 2.5 | 0.86 | 290 | 297 | 290 | 218561 |
| 1734456600 | 291 | -7 | -2.35 | 298.5 | 298.5 | 287.5 | 290951 |
| 1734370200 | 298 | -2.5 | -0.83 | 298 | 300 | 295 | 218294 |
| 1734111000 | 300.5 | 0.5 | 0.17 | 298 | 303 | 298 | 144421 |
| 1734024600 | 300 | -1.5 | -0.50 | 316.5 | 316.5 | 300 | 278493 |
| 1733938200 | 301.5 | -3.5 | -1.15 | 303 | 305 | 296 | 419601 |
| 1733851800 | 305 | -2 | -0.65 | 307 | 307 | 301 | 122296 |
| 1733765400 | 307 | 5 | 1.66 | 301.5 | 310.5 | 301 | 599143 |
| 1733506200 | 302 | -9 | -2.89 | 319 | 319 | 298.5 | 240259 |
| 1733419800 | 311 | -1 | -0.32 | 307 | 313 | 306 | 650049 |
| 1733333400 | 312 | -1 | -0.32 | 317 | 318.5 | 311 | 469661 |
| 1733247000 | 313 | 7.5 | 2.45 | 317 | 317 | 308 | 306044 |
| 1733160600 | 305.5 | 2.5 | 0.83 | 300.5 | 310 | 300 | 303697 |
| 1732901400 | 303 | 1 | 0.33 | 304 | 304.5 | 301 | 121330 |
| 1732815000 | 302 | -2 | -0.66 | 300 | 306 | 300 | 234133 |
| 1732728600 | 304 | 12 | 4.11 | 300 | 304 | 292 | 593853 |
| 1732642200 | 292 | -7 | -2.34 | 295 | 298.5 | 291 | 770386 |
| 1732555800 | 299 | -5.5 | -1.81 | 317 | 317 | 294 | 837712 |
| 1732296600 | 304.5 | 1 | 0.33 | 300 | 306 | 300 | 146689 |
| 1732210200 | 303.5 | 5 | 1.68 | 303 | 305 | 297.5 | 233712 |
| 1732123800 | 298.5 | -9 | -2.93 | 305 | 309 | 298 | 238236 |
| 1732037400 | 307.5 | -7 | -2.23 | 319 | 319 | 305.5 | 225799 |
| 1731951000 | 314.5 | 11 | 3.62 | 310.5 | 316.5 | 305 | 427318 |
| 1731691800 | 303.5 | 2 | 0.66 | 298 | 306.5 | 298 | 266052 |
| 1731605400 | 301.5 | 6.5 | 2.20 | 297 | 302.5 | 296 | 418535 |
| 1731519000 | 295 | -5.5 | -1.83 | 300 | 305 | 294 | 311673 |
| 1731432600 | 300.5 | -8 | -2.59 | 310 | 310 | 300 | 365309 |
| 1731346200 | 308.5 | 4.5 | 1.48 | 306 | 310.5 | 305 | 563634 |
| 1731087000 | 304 | -3 | -0.98 | 314 | 314 | 300 | 270384 |
| 1731000600 | 307 | -6 | -1.92 | 314 | 315.5 | 305.5 | 437966 |
| 1730914200 | 313 | 8.5 | 2.79 | 301 | 313 | 301 | 254755 |
| 1730827800 | 304.5 | -0.5 | -0.16 | 306 | 310.5 | 304 | 665913 |
| 1730741400 | 305 | -2 | -0.65 | 305 | 312 | 305 | 348711 |
| 1730482200 | 307 | 5.5 | 1.82 | 299 | 310 | 299 | 382621 |
| 1730395800 | 301.5 | -0.5 | -0.17 | 299 | 303.5 | 296 | 313228 |
| 1730309400 | 302 | 9.5 | 3.25 | 303 | 310.5 | 300 | 410164 |
| 1730223000 | 292.5 | -10.5 | -3.47 | 303 | 303 | 292.5 | 398915 |
| 1730136600 | 303 | 0.5 | 0.17 | 302.5 | 310.5 | 297.5 | 233708 |
