Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 0.940438871473 | 319 | 326 | 317.5 | 587294 | 321.30469455 | DE |
| 4 | 0 | 0 | 322 | 326 | 315 | 1010584 | 318.91677958 | DE |
| 12 | 1 | 0.311526479751 | 321 | 341 | 309 | 724001 | 321.00056126 | DE |
| 26 | 4 | 1.25786163522 | 318 | 341 | 297 | 704381 | 318.9072835 | DE |
| 52 | 8 | 2.54777070064 | 314 | 341 | 297 | 730950 | 318.68099174 | DE |
| 156 | 8 | 2.54777070064 | 314 | 341 | 229.5 | 865043 | 284.08259783 | DE |
| 260 | 77.49999636 | 31.6973395526 | 244.50000364 | 353 | 127.4000019 | 563691 | 283.79082124 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 322 | -4 | -1.23 | 325 | 325 | 321 | 715104 |
| 1738258200 | 326 | 5 | 1.56 | 321 | 326 | 321 | 759916 |
| 1738171800 | 321 | 1.5 | 0.47 | 320 | 321.5 | 320 | 369891 |
| 1738085400 | 319.5 | 0.5 | 0.16 | 317.5 | 320 | 317.5 | 386140 |
| 1737999000 | 319 | -1 | -0.31 | 319 | 319 | 317.5 | 905118 |
| 1737739800 | 320 | 2 | 0.63 | 319 | 320 | 318 | 515407 |
| 1737653400 | 318 | -1 | -0.31 | 320 | 320 | 317.5 | 416370 |
| 1737567000 | 319 | -1 | -0.31 | 320 | 320 | 317.5 | 813168 |
| 1737480600 | 320 | 1 | 0.31 | 318 | 320.5 | 318 | 854804 |
| 1737394200 | 319 | 0 | 0.00 | 319.5 | 319.5 | 317 | 726019 |
| 1737135000 | 319 | -1 | -0.31 | 320 | 320.5 | 318 | 793100 |
| 1737048600 | 320 | 1.5 | 0.47 | 318 | 320.5 | 318 | 855246 |
| 1736962200 | 318.5 | 1.5 | 0.47 | 318 | 318.5 | 317 | 3615773 |
| 1736875800 | 317 | -1 | -0.31 | 318.5 | 318.5 | 316.5 | 2619406 |
| 1736789400 | 318 | -1 | -0.31 | 317.5 | 318.5 | 316.5 | 1030544 |
| 1736530200 | 319 | 2 | 0.63 | 316.5 | 319 | 316 | 2144867 |
| 1736443800 | 317 | 0.5 | 0.16 | 315 | 317 | 315 | 758100 |
| 1736357400 | 316.5 | -0.5 | -0.16 | 318.5 | 319 | 315 | 1118263 |
| 1736271000 | 317 | -1.5 | -0.47 | 319.5 | 319.5 | 315 | 493097 |
| 1736184600 | 318.5 | -6 | -1.85 | 324.5 | 325 | 318.5 | 344765 |
| 1735925400 | 324.5 | 2 | 0.62 | 322 | 325.5 | 322 | 691691 |
| 1735839000 | 322.5 | 0.5 | 0.16 | 323 | 323 | 322 | 310707 |
| 1735666200 | 322 | 1 | 0.31 | 319 | 322.5 | 319 | 70102 |
| 1735579800 | 321 | 0.5 | 0.16 | 323 | 323 | 320 | 213985 |
| 1735320600 | 320.5 | 0 | 0.00 | 320 | 322.5 | 320 | 204230 |
| 1735061400 | 320.5 | 2 | 0.63 | 319.5 | 320.5 | 319.5 | 400014 |
| 1734975000 | 318.5 | 8 | 2.58 | 312.5 | 320.5 | 312 | 412192 |
| 1734715800 | 310.5 | -2.5 | -0.80 | 313 | 313 | 309 | 2538729 |
| 1734629400 | 313 | -6.5 | -2.03 | 318.5 | 318.5 | 313 | 752227 |
| 1734543000 | 319.5 | -2 | -0.62 | 323 | 323 | 319.5 | 393591 |
| 1734456600 | 321.5 | -9.5 | -2.87 | 330 | 330 | 321.5 | 299850 |
| 1734370200 | 331 | -2 | -0.60 | 338 | 338 | 330.5 | 834579 |
| 1734111000 | 333 | -1.5 | -0.45 | 336 | 336 | 333 | 264659 |
| 1734024600 | 334.5 | -0.5 | -0.15 | 335 | 338 | 334.5 | 297705 |
| 1733938200 | 335 | -5 | -1.47 | 338 | 338 | 335 | 252205 |
| 1733851800 | 340 | 1 | 0.29 | 337 | 340 | 335 | 370734 |
| 1733765400 | 339 | -1 | -0.29 | 340 | 340 | 337 | 257498 |
| 1733506200 | 340 | 0.5 | 0.15 | 334.5 | 341 | 334 | 2457215 |
| 1733419800 | 339.5 | 11 | 3.35 | 328 | 339.5 | 327 | 623691 |
| 1733333400 | 328.5 | 1.5 | 0.46 | 326.5 | 328.5 | 326 | 565413 |
| 1733247000 | 327 | 1 | 0.31 | 328.5 | 328.5 | 325.5 | 404325 |
| 1733160600 | 326 | -0.5 | -0.15 | 323.5 | 326.5 | 323.5 | 301220 |
| 1732901400 | 326.5 | 4.5 | 1.40 | 320 | 326.5 | 320 | 677843 |
| 1732815000 | 322 | 2.5 | 0.78 | 318 | 322 | 318 | 206830 |
| 1732728600 | 319.5 | 0.5 | 0.16 | 318.5 | 321 | 318.5 | 418165 |
| 1732642200 | 319 | -2.5 | -0.78 | 318 | 319 | 317.5 | 213976 |
| 1732555800 | 321.5 | 6 | 1.90 | 317 | 321.5 | 317 | 622403 |
| 1732296600 | 315.5 | 1 | 0.32 | 316.5 | 319.5 | 315.5 | 279350 |
| 1732210200 | 314.5 | -1 | -0.32 | 316 | 316.5 | 314.5 | 488313 |
| 1732123800 | 315.5 | -2 | -0.63 | 317 | 319 | 315.5 | 529301 |
| 1732037400 | 317.5 | 0.5 | 0.16 | 318 | 318 | 317 | 990412 |
| 1731951000 | 317 | -2 | -0.63 | 319 | 319 | 316 | 811885 |
| 1731691800 | 319 | 1.5 | 0.47 | 317.5 | 319.5 | 317.5 | 936231 |
| 1731605400 | 317.5 | -0.5 | -0.16 | 317 | 318.5 | 317 | 413070 |
| 1731519000 | 318 | -0.5 | -0.16 | 318 | 318.5 | 317 | 748741 |
| 1731432600 | 318.5 | -0.5 | -0.16 | 320 | 320.5 | 318.5 | 802122 |
| 1731346200 | 319 | -3.5 | -1.09 | 322 | 323.5 | 319 | 732468 |
| 1731087000 | 322.5 | 0 | 0.00 | 321 | 322.5 | 320.5 | 405032 |
| 1731000600 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 319 | 427213 |
| 1730914200 | 319.5 | 0 | 0.00 | 322 | 322 | 318 | 537635 |
| 1730827800 | 319.5 | 0.5 | 0.16 | 317 | 320 | 317 | 707964 |
| 1730741400 | 319 | 4 | 1.27 | 314.5 | 319.5 | 314.5 | 349041 |
