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 | -2.15716486903 | 324.5 | 336.5 | 315 | 318798 | 324.94880893 | DE |
| 4 | -39.5 | -11.0644257703 | 357 | 368.5 | 315 | 330008 | 341.58447384 | DE |
| 12 | -83 | -20.7240948814 | 400.5 | 405 | 313 | 428372 | 349.70951422 | DE |
| 26 | -64 | -16.7758846658 | 381.5 | 414 | 313 | 474264 | 365.24707463 | DE |
| 52 | 53.3 | 20.1741105223 | 264.2 | 414 | 264.2 | 423067 | 352.71714015 | DE |
| 156 | -65.3 | -17.0585161964 | 382.8 | 453.8 | 204 | 509561 | 298.22100588 | DE |
| 260 | -128 | -28.7317620651 | 445.5 | 609.5 | 204 | 530715 | 388.16758241 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 323 | -2 | -0.62 | 328 | 330.5 | 321.5 | 226454 |
| 1741109400 | 325 | -3.5 | -1.07 | 336.5 | 336.5 | 321.5 | 481431 |
| 1741023000 | 328.5 | 5 | 1.55 | 315 | 329.5 | 315 | 217890 |
| 1740763800 | 323.5 | -4 | -1.22 | 324.5 | 327 | 321 | 515460 |
| 1740677400 | 327.5 | -2 | -0.61 | 324.5 | 329 | 324.5 | 152754 |
| 1740591000 | 329.5 | 1 | 0.30 | 325.5 | 332 | 325.5 | 186644 |
| 1740504600 | 328.5 | -4.5 | -1.35 | 324.5 | 338 | 324.5 | 262692 |
| 1740418200 | 333 | -5.5 | -1.62 | 342 | 342 | 329.5 | 908675 |
| 1740159000 | 338.5 | -3 | -0.88 | 348.5 | 348.5 | 338 | 459470 |
| 1740072600 | 341.5 | -1 | -0.29 | 343 | 345.5 | 339.5 | 291809 |
| 1739986200 | 342.5 | -10 | -2.84 | 352 | 352.5 | 342.5 | 374969 |
| 1739899800 | 352.5 | -1.5 | -0.42 | 357.5 | 357.5 | 351 | 315350 |
| 1739813400 | 354 | -4 | -1.12 | 365 | 365 | 353 | 225202 |
| 1739554200 | 358 | 0.5 | 0.14 | 355 | 361 | 355 | 136823 |
| 1739467800 | 357.5 | -0.5 | -0.14 | 366 | 366 | 356 | 301768 |
| 1739381400 | 358 | -0.5 | -0.14 | 362 | 362 | 357 | 269147 |
| 1739295000 | 358.5 | -1.5 | -0.42 | 357 | 361 | 357 | 134249 |
| 1739208600 | 360 | 2.5 | 0.70 | 355 | 362 | 355 | 258633 |
| 1738949400 | 357.5 | -4 | -1.11 | 362.5 | 363.5 | 357.5 | 292618 |
| 1738863000 | 361.5 | -3.5 | -0.96 | 357 | 368.5 | 357 | 588118 |
| 1738776600 | 365 | 2 | 0.55 | 365 | 365.5 | 361.5 | 345168 |
| 1738690200 | 363 | 0.5 | 0.14 | 367 | 367 | 359.5 | 358391 |
| 1738603800 | 362.5 | -2 | -0.55 | 357.5 | 364.5 | 356.5 | 358676 |
| 1738344600 | 364.5 | 1.5 | 0.41 | 367 | 367 | 361.5 | 396715 |
| 1738258200 | 363 | 0 | 0.00 | 365 | 368 | 363 | 190409 |
| 1738171800 | 363 | 3 | 0.83 | 361.5 | 366.5 | 360 | 986540 |
| 1738085400 | 360 | 3 | 0.84 | 358.5 | 361.5 | 357 | 198573 |
| 1737999000 | 357 | 1 | 0.28 | 352 | 358.5 | 352 | 538147 |
| 1737739800 | 356 | -0.5 | -0.14 | 363 | 363 | 356 | 812723 |
| 1737653400 | 356.5 | 2.5 | 0.71 | 363.5 | 363.5 | 351.5 | 1098216 |
| 1737567000 | 354 | -5 | -1.39 | 350 | 363.5 | 350 | 395087 |
| 1737480600 | 359 | -2.5 | -0.69 | 370 | 370 | 356.5 | 174214 |
| 1737394200 | 361.5 | -3.5 | -0.96 | 365 | 366.5 | 360 | 944583 |
| 1737135000 | 365 | 4.5 | 1.25 | 351 | 368 | 351 | 626787 |
| 1737048600 | 360.5 | 9.5 | 2.71 | 341.5 | 360.5 | 341.5 | 282792 |
| 1736962200 | 351 | 14.5 | 4.31 | 344 | 351 | 341.5 | 485620 |
| 1736875800 | 336.5 | 15 | 4.67 | 329.5 | 345 | 326.5 | 385701 |
| 1736789400 | 321.5 | 2.5 | 0.78 | 329 | 329 | 317.5 | 366370 |
| 1736530200 | 319 | -11.5 | -3.48 | 321 | 328.5 | 319 | 458725 |
| 1736443800 | 330.5 | 11 | 3.44 | 326 | 331 | 313 | 971730 |
| 1736357400 | 319.5 | -5.5 | -1.69 | 317.5 | 326.5 | 317.5 | 479622 |
| 1736271000 | 325 | -3 | -0.91 | 326.5 | 331.5 | 323 | 296035 |
| 1736184600 | 328 | -3.5 | -1.06 | 339 | 339 | 325.5 | 246844 |
| 1735925400 | 331.5 | 0.5 | 0.15 | 330 | 334 | 327 | 183160 |
| 1735839000 | 331 | -14.5 | -4.20 | 351 | 351 | 330.5 | 189098 |
| 1735666200 | 345.5 | 0 | 0.00 | 341.5 | 348.5 | 341.5 | 69833 |
| 1735579800 | 345.5 | -2 | -0.58 | 354 | 354 | 341.5 | 112592 |
| 1735320600 | 347.5 | -5.5 | -1.56 | 345.5 | 352.5 | 345 | 133551 |
| 1735061400 | 353 | 5.5 | 1.58 | 351.5 | 354.5 | 346 | 74650 |
| 1734975000 | 347.5 | -1.5 | -0.43 | 341.5 | 347.5 | 340.5 | 266037 |
| 1734715800 | 349 | -3 | -0.85 | 341.5 | 350.5 | 341.5 | 985132 |
| 1734629400 | 352 | 11.5 | 3.38 | 351 | 352 | 335 | 819031 |
| 1734543000 | 340.5 | -49.5 | -12.69 | 380.5 | 383.5 | 338 | 1858814 |
| 1734456600 | 390 | -1 | -0.26 | 390.5 | 392 | 387.5 | 398649 |
| 1734370200 | 391 | 1 | 0.26 | 383 | 395 | 383 | 933140 |
| 1734111000 | 390 | -1 | -0.26 | 402.5 | 402.5 | 389 | 123475 |
| 1734024600 | 391 | -7.5 | -1.88 | 400.5 | 405 | 391 | 272194 |
| 1733938200 | 398.5 | 0.5 | 0.13 | 390.5 | 406.5 | 390.5 | 641106 |
| 1733851800 | 398 | -1 | -0.25 | 399.5 | 400 | 390 | 142043 |
| 1733765400 | 399 | 4.5 | 1.14 | 402 | 402 | 393 | 258268 |
| 1733506200 | 394.5 | -2 | -0.50 | 387 | 400.5 | 380.5 | 197126 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
