Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 1.38955438428 | 208.7 | 212.6 | 206.3 | 6087842 | 210.17608096 | DE |
| 4 | 2.8 | 1.34099616858 | 208.8 | 215.1 | 203.8 | 5205073 | 210.79939553 | DE |
| 12 | 9.1 | 4.49382716049 | 202.5 | 215.1 | 184 | 5509410 | 202.45689905 | DE |
| 26 | -2 | -0.936329588015 | 213.6 | 216.2 | 184 | 6009527 | 203.25946335 | DE |
| 52 | -10.4 | -4.68468468468 | 222 | 241.1 | 184 | 6855747 | 206.13878587 | DE |
| 156 | 4 | 1.9267822736 | 207.6 | 241.1 | 159.35 | 7879862 | 201.74344248 | DE |
| 260 | 9.2 | 4.54545454545 | 202.4 | 254.3 | 86.4 | 8201704 | 192.9337526 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 211.6 | -1 | -0.47 | 210.9 | 212.5 | 210.6 | 12283968 |
| 1740677400 | 212.6 | 0.1 | 0.05 | 211.6 | 212.6 | 209.8 | 5026137 |
| 1740591000 | 212.5 | 4.3 | 2.07 | 208.8 | 212.6 | 208.7 | 7453978 |
| 1740504600 | 208.2 | -0.2 | -0.10 | 207 | 209.7 | 207 | 7984624 |
| 1740418200 | 208.4 | -0.8 | -0.38 | 210.2 | 211.1 | 206.3 | 4989045 |
| 1740159000 | 209.2 | 0.4 | 0.19 | 208.7 | 210.5 | 208.7 | 4985426 |
| 1740072600 | 208.8 | -0.1 | -0.05 | 210.5 | 211 | 208.4 | 5019796 |
| 1739986200 | 208.9 | -3.5 | -1.65 | 212.1 | 212.9 | 208.3 | 4723943 |
| 1739899800 | 212.4 | -0.4 | -0.19 | 213.4 | 214.3 | 211.2 | 4756802 |
| 1739813400 | 212.8 | -0.8 | -0.37 | 213.1 | 214.3 | 212 | 4243137 |
| 1739554200 | 213.6 | -0.4 | -0.19 | 214.9 | 215.1 | 212.3 | 3718838 |
| 1739467800 | 214 | 2.2 | 1.04 | 213.7 | 215.1 | 212.8 | 4204576 |
| 1739381400 | 211.8 | -1.2 | -0.56 | 213.1 | 214.7 | 211.8 | 5232117 |
| 1739295000 | 213 | -1.5 | -0.70 | 214 | 214.5 | 212.1 | 4009488 |
| 1739208600 | 214.5 | 2.9 | 1.37 | 211.3 | 215 | 211.3 | 4510954 |
| 1738949400 | 211.6 | -2.5 | -1.17 | 214.4 | 215 | 210.7 | 5148234 |
| 1738863000 | 214.1 | 5 | 2.39 | 210.3 | 214.6 | 209.2 | 9469181 |
| 1738776600 | 209.1 | 4.5 | 2.20 | 203.9 | 209.1 | 203.9 | 5520877 |
| 1738690200 | 204.6 | -0.9 | -0.44 | 205.7 | 206.3 | 203.8 | 4629293 |
| 1738603800 | 205.5 | -3 | -1.44 | 205.6 | 206.6 | 204.4 | 3517190 |
| 1738344600 | 208.5 | -0.2 | -0.10 | 208.8 | 209.6 | 208.3 | 4957816 |
| 1738258200 | 208.7 | 0 | 0.00 | 209 | 209.2 | 207.9 | 7933462 |
| 1738171800 | 208.7 | 1.3 | 0.63 | 207.8 | 208.9 | 207.2 | 7125177 |
| 1738085400 | 207.4 | 2.5 | 1.22 | 205.6 | 208.3 | 205.6 | 5985700 |
| 1737999000 | 204.9 | 0 | 0.00 | 203.6 | 207 | 203.6 | 7343244 |
| 1737739800 | 204.9 | -1.1 | -0.53 | 206 | 207.1 | 204.1 | 3196414 |
| 1737653400 | 206 | 1.8 | 0.88 | 204.4 | 206.7 | 203.6 | 4184562 |
| 1737567000 | 204.2 | 1 | 0.49 | 203.7 | 205.2 | 203.4 | 3856455 |
| 1737480600 | 203.2 | -0.1 | -0.05 | 204 | 205.1 | 202.1 | 3502455 |
| 1737394200 | 203.3 | 1.3 | 0.64 | 202.2 | 204.2 | 201 | 5856299 |
| 1737135000 | 202 | 2.45 | 1.23 | 200.1 | 203.3 | 200.1 | 6524482 |
| 1737048600 | 199.55 | 1.05 | 0.53 | 199.5 | 199.85 | 197.85 | 3316711 |
| 1736962200 | 198.5 | 4.85 | 2.50 | 195.65 | 198.5 | 195.1 | 4532186 |
| 1736875800 | 193.65 | 2.65 | 1.39 | 191.9 | 194.3 | 190.85 | 4891137 |
| 1736789400 | 191 | -1.55 | -0.80 | 184 | 192.25 | 184 | 10721363 |
| 1736530200 | 192.55 | -0.35 | -0.18 | 192.25 | 194.4 | 191.65 | 6310813 |
| 1736443800 | 192.9 | 1.6 | 0.84 | 190.75 | 193.95 | 190.1 | 7708425 |
| 1736357400 | 191.3 | -6.45 | -3.26 | 197.25 | 198.25 | 189.45 | 9142082 |
| 1736271000 | 197.75 | -0.85 | -0.43 | 198.15 | 198.95 | 195.9 | 6735568 |
| 1736184600 | 198.6 | -0.05 | -0.03 | 199.6 | 199.9 | 197.6 | 5043285 |
| 1735925400 | 198.65 | -0.9 | -0.45 | 198.75 | 200.2 | 198.2 | 2030155 |
| 1735839000 | 199.55 | 1.7 | 0.86 | 198.15 | 199.7 | 197.15 | 3006586 |
| 1735666200 | 197.85 | 2.1 | 1.07 | 194 | 197.85 | 194 | 2064334 |
| 1735579800 | 195.75 | 0.9 | 0.46 | 194.35 | 196.1 | 193.95 | 3416948 |
| 1735320600 | 194.85 | 0.55 | 0.28 | 193.9 | 195.3 | 193.55 | 2457040 |
| 1735061400 | 194.3 | 1 | 0.52 | 194.75 | 195.2 | 193.8 | 1744242 |
| 1734975000 | 193.3 | 0.5 | 0.26 | 192.9 | 193.75 | 191.8 | 3199923 |
| 1734715800 | 192.8 | -0.95 | -0.49 | 192.95 | 193.6 | 190.4 | 12420717 |
| 1734629400 | 193.75 | -1.3 | -0.67 | 193.3 | 193.85 | 191.45 | 7247072 |
| 1734543000 | 195.05 | 0.6 | 0.31 | 194.55 | 195.7 | 193.7 | 13597665 |
| 1734456600 | 194.45 | -3.9 | -1.97 | 197.3 | 198.7 | 194.25 | 8862647 |
| 1734370200 | 198.35 | -1.4 | -0.70 | 199.35 | 200.3 | 197.8 | 2826346 |
| 1734111000 | 199.75 | 0.3 | 0.15 | 199.9 | 201.9 | 198.85 | 2593216 |
| 1734024600 | 199.45 | 0.3 | 0.15 | 199.5 | 201 | 198.6 | 4817159 |
| 1733938200 | 199.15 | -0.25 | -0.13 | 198.45 | 200.2 | 198.45 | 9568908 |
| 1733851800 | 199.4 | -2 | -0.99 | 200.7 | 201.2 | 198.15 | 7469011 |
| 1733765400 | 201.4 | -0.4 | -0.20 | 202.7 | 202.9 | 200.6 | 4886125 |
| 1733506200 | 201.8 | -0.4 | -0.20 | 202.5 | 204.1 | 201.1 | 3817015 |
| 1733419800 | 202.2 | -0.7 | -0.34 | 201 | 202.3 | 198.2 | 5813787 |
| 1733333400 | 202.9 | 1.1 | 0.55 | 201.7 | 203.8 | 200.7 | 5878376 |
| 1733247000 | 201.8 | 1.2 | 0.60 | 200.4 | 203.1 | 200.4 | 5257792 |
| 1733160600 | 200.6 | 2.4 | 1.21 | 200.8 | 202 | 198.1 | 9183630 |
