Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.25 | 400 | 415 | 393.5 | 230558 | 402.60226035 | DE |
| 4 | -19 | -4.52380952381 | 420 | 432.5 | 374.5 | 332217 | 396.27176888 | DE |
| 12 | -76 | -15.9329140461 | 477 | 485 | 374.5 | 311407 | 418.18553855 | DE |
| 26 | -189 | -32.0338983051 | 590 | 600 | 374.5 | 443430 | 447.25698876 | DE |
| 52 | -248.5 | -38.260200154 | 649.5 | 862 | 374.5 | 350914 | 538.90023814 | DE |
| 156 | -839 | -67.6612903226 | 1240 | 1348 | 374.5 | 293876 | 694.84613529 | DE |
| 260 | -569 | -58.6597938144 | 970 | 2560 | 374.5 | 241471 | 938.24877075 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743096600 | 401 | -1.5 | -0.37 | 415 | 415 | 398 | 160868 |
| 1743010200 | 402.5 | -2 | -0.49 | 398 | 410 | 398 | 342423 |
| 1742923800 | 404.5 | 5.5 | 1.38 | 399.5 | 411 | 399.5 | 298634 |
| 1742837400 | 399 | -2.5 | -0.62 | 396 | 407.5 | 393.5 | 196767 |
| 1742578200 | 401.5 | -3.5 | -0.86 | 415 | 415 | 399 | 165174 |
| 1742491800 | 405 | 1 | 0.25 | 400 | 412 | 400 | 149790 |
| 1742405400 | 404 | 1 | 0.25 | 415 | 415 | 399.5 | 177736 |
| 1742319000 | 403 | -1 | -0.25 | 385 | 412 | 385 | 388336 |
| 1742232600 | 404 | 3 | 0.75 | 405.5 | 407 | 400 | 191194 |
| 1741973400 | 401 | 20 | 5.25 | 400 | 405.5 | 382.5 | 245468 |
| 1741887000 | 381 | -0.5 | -0.13 | 377 | 390 | 374.5 | 443628 |
| 1741800600 | 381.5 | 4.5 | 1.19 | 392 | 392 | 375 | 471444 |
| 1741714200 | 377 | -8.5 | -2.20 | 385.5 | 393 | 375.5 | 690985 |
| 1741627800 | 385.5 | -20 | -4.93 | 390 | 405.5 | 385.5 | 597635 |
| 1741368600 | 405.5 | 4.5 | 1.12 | 395 | 407.5 | 395 | 203028 |
| 1741282200 | 401 | -0.5 | -0.12 | 395 | 409 | 395 | 520927 |
| 1741195800 | 401.5 | 9.5 | 2.42 | 402 | 408 | 397 | 283251 |
| 1741109400 | 392 | -18.5 | -4.51 | 408 | 408.5 | 390.5 | 365101 |
| 1741023000 | 410.5 | 0 | 0.00 | 431 | 431 | 410.5 | 240007 |
| 1740763800 | 410.5 | -5 | -1.20 | 413 | 423.5 | 405.5 | 207828 |
| 1740677400 | 415.5 | -17 | -3.93 | 420 | 432.5 | 406 | 464992 |
| 1740591000 | 432.5 | 11.5 | 2.73 | 420 | 435 | 420 | 174839 |
| 1740504600 | 421 | -5.5 | -1.29 | 422 | 431 | 420 | 113799 |
| 1740418200 | 426.5 | -7 | -1.61 | 432 | 436 | 424.5 | 1153827 |
| 1740159000 | 433.5 | 2.5 | 0.58 | 430.5 | 439 | 430.5 | 103547 |
| 1740072600 | 431 | -1.5 | -0.35 | 432 | 443 | 430.5 | 132859 |
| 1739986200 | 432.5 | -19 | -4.21 | 448 | 452 | 432.5 | 285160 |
| 1739899800 | 451.5 | -0.5 | -0.11 | 468.5 | 468.5 | 449 | 201351 |
| 1739813400 | 452 | 4.5 | 1.01 | 454.5 | 457 | 452 | 232802 |
| 1739554200 | 447.5 | 2 | 0.45 | 442.5 | 457 | 442.5 | 181194 |
| 1739467800 | 445.5 | -5.5 | -1.22 | 469 | 470 | 445.5 | 101389 |
| 1739381400 | 451 | 0.5 | 0.11 | 442 | 461.5 | 442 | 184200 |
| 1739295000 | 450.5 | -4 | -0.88 | 451 | 457 | 447 | 221130 |
| 1739208600 | 454.5 | 4.5 | 1.00 | 448 | 455.5 | 448 | 116822 |
| 1738949400 | 450 | -8 | -1.75 | 470 | 470 | 450 | 246733 |
| 1738863000 | 458 | 7.5 | 1.66 | 452.5 | 471.5 | 452.5 | 362283 |
| 1738776600 | 450.5 | 1.5 | 0.33 | 460 | 460 | 445 | 176855 |
| 1738690200 | 449 | -1.5 | -0.33 | 450 | 453.5 | 443.5 | 174415 |
| 1738603800 | 450.5 | 1.5 | 0.33 | 442.5 | 452.5 | 434.5 | 316511 |
| 1738344600 | 449 | 1 | 0.22 | 450 | 455 | 446 | 323747 |
| 1738258200 | 448 | 15.5 | 3.58 | 432 | 449 | 432 | 202892 |
| 1738171800 | 432.5 | -8 | -1.82 | 429 | 441.5 | 426 | 388235 |
| 1738085400 | 440.5 | 16.5 | 3.89 | 424 | 451.5 | 424 | 410117 |
| 1737999000 | 424 | -2.5 | -0.59 | 424.5 | 434 | 416 | 388010 |
| 1737739800 | 426.5 | 9.5 | 2.28 | 400.5 | 427.5 | 400.5 | 219025 |
| 1737653400 | 417 | 5 | 1.21 | 415 | 422.5 | 406.5 | 171257 |
| 1737567000 | 412 | 19 | 4.83 | 389 | 414 | 389 | 659921 |
| 1737480600 | 393 | -9.5 | -2.36 | 402 | 405.5 | 391 | 551063 |
| 1737394200 | 402.5 | -5 | -1.23 | 408 | 408 | 396.5 | 247293 |
| 1737135000 | 407.5 | 6 | 1.49 | 395 | 410 | 395 | 160915 |
| 1737048600 | 401.5 | -2.5 | -0.62 | 410 | 410 | 394 | 428385 |
| 1736962200 | 404 | 2 | 0.50 | 383 | 411 | 382 | 528203 |
| 1736875800 | 402 | -16 | -3.83 | 435 | 435 | 401.5 | 425709 |
| 1736789400 | 418 | 6 | 1.46 | 414 | 420.5 | 408.5 | 306527 |
| 1736530200 | 412 | -23.5 | -5.40 | 430 | 436 | 412 | 447078 |
| 1736443800 | 435.5 | 4 | 0.93 | 432.5 | 445.5 | 426.5 | 305778 |
| 1736357400 | 431.5 | -30.5 | -6.60 | 455 | 461.5 | 431 | 586861 |
| 1736271000 | 462 | -11.5 | -2.43 | 470 | 474.5 | 456 | 202594 |
| 1736184600 | 473.5 | 3.5 | 0.74 | 476 | 485 | 470 | 222353 |
| 1735925400 | 470 | -6 | -1.26 | 485 | 485 | 469 | 178796 |
| 1735839000 | 476 | 0 | 0.00 | 477 | 481.5 | 473.5 | 205615 |
| 1735666200 | 476 | 10 | 2.15 | 468 | 476 | 467 | 38798 |
| 1735579800 | 466 | 3.5 | 0.76 | 451 | 472 | 451 | 183626 |
