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 | 2.59259259259 | 270 | 282 | 269 | 68092 | 273.16150995 | DE |
| 4 | -7 | -2.46478873239 | 284 | 307 | 269 | 52334 | 281.55051862 | DE |
| 12 | -33 | -10.6451612903 | 310 | 315 | 252 | 72832 | 287.5964986 | DE |
| 26 | -56 | -16.8168168168 | 333 | 355 | 252 | 81757 | 308.40082511 | DE |
| 52 | 25 | 9.92063492063 | 252 | 355 | 231 | 109523 | 298.90838734 | DE |
| 156 | -127 | -31.4356435644 | 404 | 443 | 211 | 98927 | 306.90046894 | DE |
| 260 | 14 | 5.32319391635 | 263 | 512 | 143.5 | 121905 | 316.68430771 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 277 | -3 | -1.07 | 281 | 282 | 275 | 35404 |
| 1737048600 | 280 | 10 | 3.70 | 271 | 280 | 271 | 6013 |
| 1736962200 | 270 | -4 | -1.46 | 270 | 271 | 269 | 26751 |
| 1736875800 | 274 | 0 | 0.00 | 277 | 277 | 272 | 238879 |
| 1736789400 | 274 | 4 | 1.48 | 274 | 274 | 274 | 15182 |
| 1736530200 | 270 | -3 | -1.10 | 270 | 274 | 269 | 53637 |
| 1736443800 | 273 | 2 | 0.74 | 279 | 279 | 271 | 53070 |
| 1736357400 | 271 | -6 | -2.17 | 285 | 285 | 269 | 19638 |
| 1736271000 | 277 | -6 | -2.12 | 280 | 283 | 275 | 61935 |
| 1736184600 | 283 | -1 | -0.35 | 283 | 283 | 282 | 75858 |
| 1735925400 | 284 | -7 | -2.41 | 288 | 288 | 283 | 98130 |
| 1735839000 | 291 | -13 | -4.28 | 302 | 302 | 288 | 29393 |
| 1735666200 | 304 | -1 | -0.33 | 304 | 307 | 300 | 58786 |
| 1735579800 | 305 | 9 | 3.04 | 287 | 305 | 287 | 49800 |
| 1735320600 | 296 | 11 | 3.86 | 285 | 296 | 280 | 44582 |
| 1735061400 | 285 | 0 | 0.00 | 285 | 285 | 280 | 2579 |
| 1734975000 | 285 | 3 | 1.06 | 279 | 285 | 279 | 1790 |
| 1734715800 | 282 | 1 | 0.36 | 284 | 285 | 275 | 53649 |
| 1734629400 | 281 | 1 | 0.36 | 285 | 285 | 275 | 39065 |
| 1734543000 | 280 | -7 | -2.44 | 286 | 286 | 280 | 125344 |
| 1734456600 | 287 | 3 | 1.06 | 283 | 287 | 283 | 14231 |
| 1734370200 | 284 | 0 | 0.00 | 290 | 290 | 283 | 59282 |
| 1734111000 | 284 | 1 | 0.35 | 285 | 285 | 283 | 5229 |
| 1734024600 | 283 | 0 | 0.00 | 283 | 284 | 280 | 45316 |
| 1733938200 | 283 | 2 | 0.71 | 284 | 287 | 283 | 11472 |
| 1733851800 | 281 | -4 | -1.40 | 287 | 288 | 281 | 30875 |
| 1733765400 | 285 | 13 | 4.78 | 274 | 289 | 274 | 86156 |
| 1733506200 | 272 | 3 | 1.12 | 272 | 273 | 270 | 39461 |
| 1733419800 | 269 | -5 | -1.82 | 270 | 271 | 265 | 53188 |
| 1733333400 | 274 | 6 | 2.24 | 267 | 274 | 267 | 3782 |
| 1733247000 | 268 | 2 | 0.75 | 265 | 270 | 265 | 24317 |
| 1733160600 | 266 | 9 | 3.50 | 252 | 266 | 252 | 149732 |
| 1732901400 | 257 | -5 | -1.91 | 261 | 264 | 253 | 94366 |
| 1732815000 | 262 | -13 | -4.73 | 275 | 276 | 262 | 63158 |
| 1732728600 | 275 | -5 | -1.79 | 275 | 275 | 275 | 7883 |
| 1732642200 | 280 | 0 | 0.00 | 277 | 280 | 277 | 1624 |
| 1732555800 | 280 | 0 | 0.00 | 280 | 280 | 278 | 9340 |
| 1732296600 | 280 | 1 | 0.36 | 280 | 280 | 280 | 1878 |
| 1732210200 | 279 | -1 | -0.36 | 288 | 288 | 276 | 18627 |
| 1732123800 | 280 | -7 | -2.44 | 287 | 288 | 277 | 252726 |
| 1732037400 | 287 | 0 | 0.00 | 285 | 295 | 285 | 64577 |
| 1731951000 | 287 | 2 | 0.70 | 285 | 289 | 283 | 33720 |
| 1731691800 | 285 | 2 | 0.71 | 284 | 287 | 284 | 17810 |
| 1731605400 | 283 | 2 | 0.71 | 280 | 284 | 280 | 17171 |
| 1731519000 | 281 | -8 | -2.77 | 287 | 288 | 281 | 25833 |
| 1731432600 | 289 | -1 | -0.34 | 290 | 291 | 288 | 373475 |
| 1731346200 | 290 | 5 | 1.75 | 283 | 290 | 283 | 23463 |
| 1731087000 | 285 | 2 | 0.71 | 282 | 290 | 282 | 113177 |
| 1731000600 | 283 | -2 | -0.70 | 285 | 287 | 280 | 53509 |
| 1730914200 | 285 | -11 | -3.72 | 309 | 309 | 284 | 41372 |
| 1730827800 | 296 | -4 | -1.33 | 300 | 300 | 293 | 37814 |
| 1730741400 | 300 | -1 | -0.33 | 300 | 308 | 300 | 65685 |
| 1730482200 | 301 | 0 | 0.00 | 302 | 303 | 300 | 15552 |
| 1730395800 | 301 | -1 | -0.33 | 298 | 310 | 298 | 168886 |
| 1730309400 | 302 | -4 | -1.31 | 302 | 315 | 299 | 1078296 |
| 1730223000 | 306 | 4 | 1.32 | 310 | 310 | 302 | 19872 |
| 1730136600 | 302 | 2 | 0.67 | 300 | 307 | 300 | 17331 |
| 1729873800 | 300 | -3 | -0.99 | 310 | 310 | 300 | 28103 |
| 1729787400 | 303 | -5 | -1.62 | 305 | 307 | 302 | 73565 |
| 1729701000 | 308 | 8 | 2.67 | 300 | 309 | 300 | 127373 |
| 1729614600 | 300 | -4 | -1.32 | 304 | 304 | 295 | 54427 |
| 1729528200 | 304 | -1 | -0.33 | 302 | 306 | 302 | 10774 |
