Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.4 | 4.67153284672 | 137 | 148 | 135.8 | 2393735 | 142.93670141 | DE |
| 4 | 4.4 | 3.1654676259 | 139 | 148 | 129.6 | 2484090 | 137.34771936 | DE |
| 12 | -0.2 | -0.139275766017 | 143.6 | 148 | 128.8 | 1991129 | 138.5281497 | DE |
| 26 | 36.6 | 34.2696629213 | 106.8 | 151.2 | 99 | 2177178 | 126.03987966 | DE |
| 52 | 60.3 | 72.5631768953 | 83.1 | 151.2 | 78.8 | 2260785 | 108.8375849 | DE |
| 156 | 63.4 | 79.25 | 80 | 151.2 | 53.2 | 1871944 | 90.72092339 | DE |
| 260 | 77.15 | 116.452830189 | 66.25 | 151.2 | 40.8 | 2138452 | 81.52485657 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 143.4 | 2.8 | 1.99 | 143 | 143.6 | 139.6 | 4722128 |
| 1732728600 | 140.6 | -0.2 | -0.14 | 143 | 143.4 | 140.19999 | 1419822 |
| 1732642200 | 140.8 | -6.8 | -4.61 | 147.19999 | 147.6 | 139.19999 | 1992035 |
| 1732555800 | 147.6 | 6.4 | 4.53 | 143.19999 | 148 | 143.19999 | 4287810 |
| 1732296600 | 141.19999 | 2.2 | 1.58 | 140.8 | 141.19999 | 138.6 | 1992978 |
| 1732210200 | 139 | 1.8 | 1.31 | 137 | 139.19999 | 135.8 | 2276029 |
| 1732123800 | 137.19999 | -1.6 | -1.15 | 141.19999 | 141.19999 | 136.4 | 965469 |
| 1732037400 | 138.8 | 1.6 | 1.17 | 139 | 145.19999 | 135.4 | 3251348 |
| 1731951000 | 137.19999 | -1.4 | -1.01 | 138.6 | 139 | 135.8 | 1873967 |
| 1731691800 | 138.6 | -0.4 | -0.29 | 141 | 141 | 138.19999 | 1366358 |
| 1731605400 | 139 | 3.4 | 2.51 | 138.6 | 143.8 | 135.6 | 2099980 |
| 1731519000 | 135.6 | -0.6 | -0.44 | 133.6 | 137.6 | 133.6 | 1407563 |
| 1731432600 | 136.19999 | -3.8 | -2.71 | 136.6 | 139.6 | 136.19999 | 1713538 |
| 1731346200 | 140 | 3.6 | 2.64 | 138.8 | 140.6 | 137.4 | 1087629 |
| 1731087000 | 136.4 | 2.2 | 1.64 | 137.4 | 137.4 | 133.19999 | 3204295 |
| 1731000600 | 134.19999 | 4 | 3.07 | 130.19999 | 134.6 | 129.6 | 2897237 |
| 1730914200 | 130.19999 | -5.4 | -3.98 | 137 | 138 | 130 | 5122494 |
| 1730827800 | 135.6 | 0.2 | 0.15 | 137.6 | 137.6 | 133.6 | 5857994 |
| 1730741400 | 135.4 | -0.8 | -0.59 | 136 | 137 | 134.8 | 1275582 |
| 1730482200 | 136.19999 | 2.2 | 1.64 | 135.8 | 137.4 | 134 | 2441773 |
| 1730395800 | 134 | -3.2 | -2.33 | 139 | 139 | 133 | 3147898 |
| 1730309400 | 137.19999 | -0.6 | -0.44 | 138.19999 | 141.6 | 136.8 | 1767343 |
| 1730223000 | 137.8 | -3 | -2.13 | 141.4 | 141.4 | 137 | 770457 |
| 1730136600 | 140.8 | 1.4 | 1.00 | 142.8 | 142.8 | 139.19999 | 1133283 |
| 1729873800 | 139.4 | -1.2 | -0.85 | 140.19999 | 141.8 | 139 | 1337145 |
| 1729787400 | 140.6 | -1.4 | -0.99 | 142.6 | 143.6 | 140.6 | 1962024 |
| 1729701000 | 142 | -2.2 | -1.53 | 143.8 | 144.19999 | 141.4 | 1524673 |
| 1729614600 | 144.19999 | 1.6 | 1.12 | 140.4 | 144.19999 | 140.4 | 2452810 |
| 1729528200 | 142.6 | -1.6 | -1.11 | 145.4 | 146 | 142 | 891190 |
| 1729269000 | 144.19999 | -1.6 | -1.10 | 143.6 | 145.4 | 142.4 | 1691338 |
| 1729182600 | 145.8 | 1.2 | 0.83 | 145 | 146 | 143.8 | 1556276 |
| 1729096200 | 144.6 | 2.8 | 1.97 | 142.6 | 144.6 | 139.19999 | 1591204 |
| 1729009800 | 141.8 | 2.2 | 1.58 | 136.8 | 141.8 | 136.8 | 1983173 |
| 1728923400 | 139.6 | 1 | 0.72 | 138 | 139.6 | 137.4 | 1120938 |
| 1728664200 | 138.6 | 0.8 | 0.58 | 138 | 138.8 | 137.6 | 591289 |
| 1728577800 | 137.8 | -3.4 | -2.41 | 141.19999 | 142 | 137.8 | 3773040 |
| 1728491400 | 141.19999 | 1.2 | 0.86 | 143 | 143 | 140.19999 | 1604240 |
| 1728405000 | 140 | -0.6 | -0.43 | 140.19999 | 140.8 | 139 | 2714036 |
| 1728318600 | 140.6 | -1.2 | -0.85 | 144.4 | 144.4 | 138.4 | 973131 |
| 1728059400 | 141.8 | 4 | 2.90 | 137.6 | 141.8 | 137.4 | 1321066 |
| 1727973000 | 137.8 | 0.6 | 0.44 | 136 | 138.8 | 136 | 504581 |
| 1727886600 | 137.19999 | -0.2 | -0.15 | 136 | 139.4 | 136 | 1306001 |
| 1727800200 | 137.4 | -1.8 | -1.29 | 135.4 | 138.8 | 135.4 | 859352 |
| 1727713800 | 139.19999 | -1.6 | -1.14 | 142.8 | 142.8 | 137.8 | 1198527 |
| 1727454600 | 140.8 | 2.2 | 1.59 | 139 | 140.8 | 138.19999 | 1592756 |
| 1727368200 | 138.6 | 2.8 | 2.06 | 135.8 | 139.19999 | 135.8 | 2046421 |
| 1727281800 | 135.8 | -6 | -4.23 | 142.4 | 142.4 | 135.8 | 1493970 |
| 1727195400 | 141.8 | -1.8 | -1.25 | 143 | 143.8 | 141.8 | 1657449 |
| 1727109000 | 143.6 | 0 | 0.00 | 143 | 144.8 | 143 | 944355 |
| 1726849800 | 143.6 | 0 | 0.00 | 145.19999 | 145.19999 | 142.19999 | 4803646 |
| 1726763400 | 143.6 | 3 | 2.13 | 143.19999 | 144.19999 | 141 | 2654374 |
| 1726677000 | 140.6 | 3.2 | 2.33 | 137 | 140.6 | 137 | 1348038 |
| 1726590600 | 137.4 | 1.2 | 0.88 | 136.19999 | 138 | 136.19999 | 1642998 |
| 1726504200 | 136.19999 | 1.8 | 1.34 | 132.8 | 136.19999 | 132.8 | 1665133 |
| 1726245000 | 134.4 | 0.6 | 0.45 | 136 | 136 | 133.4 | 1213263 |
| 1726158600 | 133.8 | 0.8 | 0.60 | 128.8 | 135 | 128.8 | 1587904 |
| 1726072200 | 133 | -0.8 | -0.60 | 136.8 | 136.8 | 129.8 | 4340925 |
| 1725985800 | 133.8 | -2.4 | -1.76 | 138.4 | 138.4 | 133.19999 | 3488179 |
| 1725899400 | 136.19999 | 1.2 | 0.89 | 137 | 137 | 134.19999 | 1555557 |
| 1725640200 | 135 | -3.8 | -2.74 | 138.8 | 139.19999 | 133.8 | 1615756 |
| 1725553800 | 138.8 | -2.8 | -1.98 | 143.6 | 143.6 | 138.8 | 1452796 |
| 1725467400 | 141.6 | 2 | 1.43 | 138 | 142 | 138 | 1340133 |
| 1725381000 | 139.6 | -0.4 | -0.29 | 141.8 | 141.8 | 139 | 1081473 |
| 1725294600 | 140 | -2.6 | -1.82 | 144 | 144 | 140 | 2340470 |
| 1725035400 | 142.6 | -0.6 | -0.42 | 145 | 145 | 142.4 | 3489038 |
| 1724949000 | 143.19999 | 0.8 | 0.56 | 143 | 144 | 140.8 | 1624789 |
