Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 1.84397163121 | 352.5 | 364 | 350 | 388669 | 354 | DE |
| 4 | -4 | -1.10192837466 | 363 | 379 | 346.5 | 181250 | 357.38669249 | DE |
| 12 | -11 | -2.97297297297 | 370 | 380 | 346.5 | 142707 | 360.53724911 | DE |
| 26 | 17.5 | 5.12445095168 | 341.5 | 396 | 322 | 247620 | 365.37756694 | DE |
| 52 | 15.5 | 4.51237263464 | 343.5 | 397 | 322 | 340076 | 364.40821171 | DE |
| 156 | 149 | 70.9523809524 | 210 | 397 | 178.5 | 274191 | 298.64945265 | DE |
| 260 | 73 | 25.5244755245 | 286 | 397 | 101 | 231498 | 260.95269032 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 354 | 0 | 0.00 | 357 | 357 | 353 | 253882 |
| 1738690200 | 354 | 0 | 0.00 | 360 | 360 | 352 | 477820 |
| 1738603800 | 354 | 0 | 0.00 | 353.5 | 354 | 350 | 497155 |
| 1738344600 | 354 | 0 | 0.00 | 359.5 | 359.5 | 354 | 303396 |
| 1738258200 | 354 | 6.5 | 1.87 | 352.5 | 364 | 351.5 | 411092 |
| 1738171800 | 347.5 | -4.5 | -1.28 | 356 | 356 | 346.5 | 80378 |
| 1738085400 | 352 | 0.5 | 0.14 | 351.5 | 356.5 | 351.5 | 84071 |
| 1737999000 | 351.5 | 1 | 0.29 | 349 | 353.5 | 348 | 48113 |
| 1737739800 | 350.5 | -2 | -0.57 | 365 | 365 | 350 | 102963 |
| 1737653400 | 352.5 | -2.5 | -0.70 | 354 | 355 | 349.5 | 80427 |
| 1737567000 | 355 | -2.5 | -0.70 | 362.5 | 362.5 | 354 | 73703 |
| 1737480600 | 357.5 | -4.5 | -1.24 | 356 | 364.5 | 356 | 123986 |
| 1737394200 | 362 | 0 | 0.00 | 366 | 367.5 | 362 | 55712 |
| 1737135000 | 362 | 1 | 0.28 | 368 | 368 | 361.5 | 107370 |
| 1737048600 | 361 | 0.5 | 0.14 | 356 | 362 | 356 | 99794 |
| 1736962200 | 360.5 | -0.5 | -0.14 | 356 | 367 | 356 | 73587 |
| 1736875800 | 361 | -0.5 | -0.14 | 360 | 363.5 | 357 | 112137 |
| 1736789400 | 361.5 | -7 | -1.90 | 360 | 367 | 360 | 134873 |
| 1736530200 | 368.5 | -3.5 | -0.94 | 372 | 372.5 | 365.5 | 85356 |
| 1736443800 | 372 | 24.5 | 7.05 | 363 | 379 | 355 | 419183 |
| 1736357400 | 347.5 | -4.5 | -1.28 | 361.5 | 361.5 | 346.5 | 125421 |
| 1736271000 | 352 | -3 | -0.85 | 360 | 360 | 348.5 | 232791 |
| 1736184600 | 355 | -3.5 | -0.98 | 370 | 370 | 353.5 | 230322 |
| 1735925400 | 358.5 | -4 | -1.10 | 356.5 | 361.5 | 352.5 | 80499 |
| 1735839000 | 362.5 | 0.5 | 0.14 | 359.5 | 362.5 | 357.5 | 63477 |
| 1735666200 | 362 | 0.5 | 0.14 | 370 | 370 | 361.5 | 23440 |
| 1735579800 | 361.5 | -2 | -0.55 | 350.5 | 364 | 350.5 | 49449 |
| 1735320600 | 363.5 | -3.5 | -0.95 | 364 | 368.5 | 363 | 67188 |
| 1735061400 | 367 | 5.5 | 1.52 | 365 | 367 | 363.5 | 37390 |
| 1734975000 | 361.5 | 0 | 0.00 | 350.5 | 362.5 | 350.5 | 98889 |
| 1734715800 | 361.5 | 2.5 | 0.70 | 360 | 361.5 | 355 | 107139 |
| 1734629400 | 359 | -0.5 | -0.14 | 350.5 | 361.5 | 350.5 | 93368 |
| 1734543000 | 359.5 | -0.5 | -0.14 | 357.5 | 361 | 354 | 203925 |
| 1734456600 | 360 | -0.5 | -0.14 | 364 | 364.5 | 353 | 142601 |
| 1734370200 | 360.5 | -3 | -0.83 | 371.5 | 371.5 | 360 | 113737 |
| 1734111000 | 363.5 | 2 | 0.55 | 362 | 365.5 | 360 | 127506 |
| 1734024600 | 361.5 | -0.5 | -0.14 | 356.5 | 363 | 356.5 | 157864 |
| 1733938200 | 362 | 2 | 0.56 | 363 | 367 | 357 | 145503 |
| 1733851800 | 360 | -1.5 | -0.41 | 365 | 365 | 358.5 | 113026 |
| 1733765400 | 361.5 | -2.5 | -0.69 | 356.5 | 366.5 | 356.5 | 90089 |
| 1733506200 | 364 | 1.5 | 0.41 | 375 | 375 | 360 | 88491 |
| 1733419800 | 362.5 | -2 | -0.55 | 365.5 | 367.5 | 357.5 | 367924 |
| 1733333400 | 364.5 | 3.5 | 0.97 | 361 | 365.5 | 359 | 69754 |
| 1733247000 | 361 | -1 | -0.28 | 360 | 362.5 | 359 | 65028 |
| 1733160600 | 362 | -3.5 | -0.96 | 361.5 | 366 | 360 | 141751 |
| 1732901400 | 365.5 | -1 | -0.27 | 365 | 370 | 364 | 59813 |
| 1732815000 | 366.5 | 1 | 0.27 | 365 | 370.5 | 365 | 58473 |
| 1732728600 | 365.5 | -2 | -0.54 | 367 | 371.5 | 365 | 87238 |
| 1732642200 | 367.5 | -4 | -1.08 | 378.5 | 378.5 | 367.5 | 79347 |
| 1732555800 | 371.5 | 3 | 0.81 | 365 | 373 | 365 | 123101 |
| 1732296600 | 368.5 | 0 | 0.00 | 369 | 372.5 | 366.5 | 257081 |
| 1732210200 | 368.5 | 1 | 0.27 | 380 | 380 | 365 | 81076 |
| 1732123800 | 367.5 | -3 | -0.81 | 380 | 380 | 365 | 123301 |
| 1732037400 | 370.5 | 1 | 0.27 | 365 | 375.5 | 365 | 59548 |
| 1731951000 | 369.5 | -0.5 | -0.14 | 370 | 372 | 365 | 52034 |
| 1731691800 | 370 | -2.5 | -0.67 | 369.5 | 375 | 368.5 | 156144 |
| 1731605400 | 372.5 | 6.5 | 1.78 | 370 | 372.5 | 365.5 | 221197 |
| 1731519000 | 366 | 0 | 0.00 | 370 | 370 | 364.5 | 104385 |
| 1731432600 | 366 | -10.5 | -2.79 | 361.5 | 375.5 | 361.5 | 300878 |
| 1731346200 | 376.5 | 2.5 | 0.67 | 380 | 380 | 370.5 | 243518 |
| 1731087000 | 374 | 1 | 0.27 | 378 | 379 | 370.5 | 171726 |
| 1731000600 | 373 | 3 | 0.81 | 378 | 378 | 371 | 374067 |
| 1730914200 | 370 | 9 | 2.49 | 363.5 | 372.5 | 360.5 | 457813 |
