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 | -1.43884892086 | 139 | 145 | 134.8 | 1676383 | 138.28823941 | DE |
| 4 | -8 | -5.51724137931 | 145 | 156.8 | 134.8 | 1291708 | 142.19287211 | DE |
| 12 | -19.6 | -12.5159642401 | 156.6 | 169 | 128.2 | 1211927 | 147.4479174 | DE |
| 26 | -14 | -9.27152317881 | 151 | 184.2 | 128.2 | 1027770 | 155.71093375 | DE |
| 52 | 11 | 8.73015873016 | 126 | 184.2 | 117.4 | 913508 | 146.34755444 | DE |
| 156 | -92.5 | -40.3050108932 | 229.5 | 245 | 75.8 | 937841 | 147.74007135 | DE |
| 260 | -70 | -33.8164251208 | 207 | 348 | 75.8 | 770353 | 171.67747855 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 137 | -0.2 | -0.15 | 134.8 | 138.6 | 134.8 | 1625872 |
| 1737048600 | 137.19999 | -2.8 | -2.00 | 138.6 | 140.8 | 137.19999 | 746208 |
| 1736962200 | 140 | 3.2 | 2.34 | 140.6 | 141 | 138.19999 | 927559 |
| 1736875800 | 136.8 | -0.8 | -0.58 | 136.4 | 138.6 | 136.4 | 623955 |
| 1736789400 | 137.6 | -0.8 | -0.58 | 145 | 145 | 136.8 | 658856 |
| 1736530200 | 138.4 | 0 | 0.00 | 139 | 139 | 137 | 5425339 |
| 1736443800 | 138.4 | -2.6 | -1.84 | 140 | 140.8 | 138.19999 | 2754420 |
| 1736357400 | 141 | -1.6 | -1.12 | 148.8 | 148.8 | 139.4 | 840084 |
| 1736271000 | 142.6 | -1.8 | -1.25 | 143.4 | 144.4 | 141.4 | 356127 |
| 1736184600 | 144.4 | -3.6 | -2.43 | 145.8 | 148 | 144.4 | 343352 |
| 1735925400 | 148 | -0.4 | -0.27 | 152.4 | 152.4 | 147.4 | 307127 |
| 1735839000 | 148.4 | -2.2 | -1.46 | 156.8 | 156.8 | 148 | 317800 |
| 1735666200 | 150.6 | 3.6 | 2.45 | 150.8 | 151.4 | 142.4 | 438660 |
| 1735579800 | 147 | 1.2 | 0.82 | 147 | 147 | 145 | 462636 |
| 1735320600 | 145.8 | -3.2 | -2.15 | 140 | 148.19999 | 140 | 1679532 |
| 1735061400 | 149 | 5 | 3.47 | 148 | 149 | 142.6 | 256638 |
| 1734975000 | 144 | -3 | -2.04 | 141.4 | 146.4 | 141.4 | 726502 |
| 1734715800 | 147 | 2.6 | 1.80 | 145 | 148.8 | 143.4 | 5094240 |
| 1734629400 | 144.4 | -0.4 | -0.28 | 142.4 | 145.4 | 141.4 | 1195944 |
| 1734543000 | 144.8 | 0.6 | 0.42 | 144.4 | 146.6 | 144.4 | 2658630 |
| 1734456600 | 144.19999 | 0 | 0.00 | 137.19999 | 145.8 | 137.19999 | 2160127 |
| 1734370200 | 144.19999 | 2.6 | 1.84 | 141.6 | 144.8 | 140.4 | 1784323 |
| 1734111000 | 141.6 | 0.6 | 0.43 | 143 | 143.6 | 140 | 1275129 |
| 1734024600 | 141 | 6.8 | 5.07 | 134.4 | 141 | 133.19999 | 1939469 |
| 1733938200 | 134.19999 | -3.4 | -2.47 | 136.6 | 139.19999 | 132 | 4410931 |
| 1733851800 | 137.6 | -24.8 | -15.27 | 143 | 145.19999 | 128.19999 | 6400489 |
| 1733765400 | 162.4 | 0.2 | 0.12 | 159.4 | 166.4 | 159.4 | 496847 |
| 1733506200 | 162.19999 | -2 | -1.22 | 165 | 166.6 | 160.19999 | 886783 |
| 1733419800 | 164.19999 | 6.6 | 4.19 | 160 | 164.19999 | 156.19999 | 968011 |
| 1733333400 | 157.6 | -0.6 | -0.38 | 154.4 | 164.8 | 154.4 | 1296587 |
| 1733247000 | 158.19999 | 2.2 | 1.41 | 156 | 158.8 | 154.4 | 665318 |
| 1733160600 | 156 | -2.8 | -1.76 | 159 | 159 | 156 | 398341 |
| 1732901400 | 158.8 | -2.6 | -1.61 | 165 | 165 | 158.8 | 567453 |
| 1732815000 | 161.4 | 2.8 | 1.77 | 155.19999 | 161.8 | 155.19999 | 727005 |
| 1732728600 | 158.6 | 0.6 | 0.38 | 162 | 162 | 155.8 | 320008 |
| 1732642200 | 158 | 0.8 | 0.51 | 162 | 162 | 155.4 | 294280 |
| 1732555800 | 157.19999 | 0.8 | 0.51 | 153 | 158.19999 | 153 | 653740 |
| 1732296600 | 156.4 | -0.4 | -0.26 | 151 | 159 | 151 | 543656 |
| 1732210200 | 156.8 | 1.6 | 1.03 | 162 | 162 | 153.8 | 418477 |
| 1732123800 | 155.19999 | -3.4 | -2.14 | 157 | 159.6 | 152.6 | 3568033 |
| 1732037400 | 158.6 | -1.4 | -0.88 | 161.6 | 161.6 | 157.4 | 2166301 |
| 1731951000 | 160 | -1.4 | -0.87 | 169 | 169 | 157.4 | 2768228 |
| 1731691800 | 161.4 | 2.8 | 1.77 | 150 | 163 | 150 | 298331 |
| 1731605400 | 158.6 | 2.8 | 1.80 | 155.19999 | 158.6 | 153.19999 | 559825 |
| 1731519000 | 155.8 | -0.8 | -0.51 | 162 | 162 | 153.4 | 267152 |
| 1731432600 | 156.6 | -1.4 | -0.89 | 158 | 158 | 155.6 | 400375 |
| 1731346200 | 158 | 3.4 | 2.20 | 162 | 162 | 155.4 | 293022 |
| 1731087000 | 154.6 | -1.2 | -0.77 | 156.19999 | 157.4 | 154.4 | 245060 |
| 1731000600 | 155.8 | 1.2 | 0.78 | 150 | 156.6 | 150 | 769498 |
| 1730914200 | 154.6 | 3.4 | 2.25 | 153 | 156 | 152 | 852904 |
| 1730827800 | 151.19999 | -2.4 | -1.56 | 149.6 | 154.6 | 149.6 | 814512 |
| 1730741400 | 153.6 | -2.8 | -1.79 | 160 | 160 | 153.6 | 677580 |
| 1730482200 | 156.4 | 2 | 1.30 | 147.6 | 156.4 | 147.6 | 315492 |
| 1730395800 | 154.4 | -5 | -3.14 | 152 | 159 | 152 | 395589 |
| 1730309400 | 159.4 | -0.8 | -0.50 | 155.4 | 160.4 | 155.4 | 1214154 |
| 1730223000 | 160.19999 | -1.2 | -0.74 | 168 | 169 | 158.4 | 879656 |
| 1730136600 | 161.4 | -0.6 | -0.37 | 169 | 169 | 161.4 | 413638 |
| 1729873800 | 162 | -3 | -1.82 | 156.6 | 165.4 | 156.6 | 828195 |
| 1729787400 | 165 | 4.4 | 2.74 | 161.6 | 165 | 161.19999 | 692893 |
| 1729701000 | 160.6 | -0.6 | -0.37 | 157.4 | 162 | 155 | 494634 |
| 1729614600 | 161.19999 | -0.8 | -0.49 | 168.8 | 168.8 | 158.6 | 561483 |
| 1729528200 | 162 | -3.6 | -2.17 | 168.8 | 168.8 | 162 | 563641 |
| 1729269000 | 165.6 | -2.2 | -1.31 | 166 | 167.6 | 163.6 | 338288 |
