Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 2.4531024531 | 138.6 | 147 | 136 | 421668 | 141.89499526 | DE |
| 4 | -11.8 | -7.67230169051 | 153.8 | 160 | 136 | 491106 | 145.42418927 | DE |
| 12 | -9.6 | -6.33245382586 | 151.6 | 178 | 136 | 781644 | 159.71138409 | DE |
| 26 | -28 | -16.4705882353 | 170 | 182.4 | 136 | 661865 | 157.02830867 | DE |
| 52 | -50.6 | -26.272066459 | 192.6 | 238.5 | 136 | 558001 | 176.44693035 | DE |
| 156 | -141 | -49.8233215548 | 283 | 300 | 136 | 412490 | 197.50982516 | DE |
| 260 | -156 | -52.3489932886 | 298 | 446 | 136 | 337545 | 229.97480502 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 142 | -2.6 | -1.80 | 147 | 147 | 141.6 | 324317 |
| 1737048600 | 144.6 | 0 | 0.00 | 146 | 146 | 143.6 | 186708 |
| 1736962200 | 144.6 | 3.8 | 2.70 | 143.19999 | 146 | 142 | 535672 |
| 1736875800 | 140.8 | 1.4 | 1.00 | 136 | 144 | 136 | 471929 |
| 1736789400 | 139.4 | -0.6 | -0.43 | 138.6 | 141.4 | 138.4 | 589715 |
| 1736530200 | 140 | -3 | -2.10 | 144.4 | 146 | 139.4 | 886955 |
| 1736443800 | 143 | 3 | 2.14 | 140.8 | 153 | 138 | 1221521 |
| 1736357400 | 140 | -6.4 | -4.37 | 146 | 146.4 | 139 | 929828 |
| 1736271000 | 146.4 | -4.2 | -2.79 | 153 | 153.6 | 146.4 | 520595 |
| 1736184600 | 150.6 | -0.6 | -0.40 | 151.19999 | 153.19999 | 150.19999 | 298539 |
| 1735925400 | 151.19999 | -3.4 | -2.20 | 153.8 | 153.8 | 150.6 | 133066 |
| 1735839000 | 154.6 | 4.4 | 2.93 | 155 | 155 | 150.19999 | 343541 |
| 1735666200 | 150.19999 | -0.2 | -0.13 | 148 | 152.4 | 148 | 300533 |
| 1735579800 | 150.4 | -2.6 | -1.70 | 150 | 154 | 149.4 | 540472 |
| 1735320600 | 153 | -1.8 | -1.16 | 160 | 160 | 152.4 | 389542 |
| 1735061400 | 154.8 | -1.6 | -1.02 | 157.8 | 158 | 154.8 | 132112 |
| 1734975000 | 156.4 | 1.8 | 1.16 | 153.8 | 157.8 | 153.8 | 543757 |
| 1734715800 | 154.6 | -5.2 | -3.25 | 158.8 | 159 | 154.6 | 6441004 |
| 1734629400 | 159.8 | -4.2 | -2.56 | 165.19999 | 165.19999 | 158 | 1046611 |
| 1734543000 | 164 | 4 | 2.50 | 160.19999 | 171.4 | 160.19999 | 1634068 |
| 1734456600 | 160 | -10 | -5.88 | 169 | 171.4 | 160 | 1028484 |
| 1734370200 | 170 | 7.2 | 4.42 | 163.4 | 178 | 163.4 | 2159345 |
| 1734111000 | 162.8 | -4.8 | -2.86 | 166 | 167 | 159.19999 | 667525 |
| 1734024600 | 167.6 | -0.4 | -0.24 | 168 | 170.2 | 165.6 | 429273 |
| 1733938200 | 168 | -0.8 | -0.47 | 168.6 | 168.6 | 166.4 | 2609197 |
| 1733851800 | 168.8 | -4 | -2.31 | 169 | 171.4 | 164.8 | 690303 |
| 1733765400 | 172.8 | 6.8 | 4.10 | 168.4 | 173 | 168.4 | 1271525 |
| 1733506200 | 166 | 0.8 | 0.48 | 160 | 166.6 | 160 | 443566 |
| 1733419800 | 165.19999 | -3.2 | -1.90 | 168.2 | 168.4 | 160.4 | 577905 |
| 1733333400 | 168.4 | 1.8 | 1.08 | 165.19999 | 168.8 | 163.8 | 361723 |
| 1733247000 | 166.6 | -0.8 | -0.48 | 168.8 | 169 | 166 | 211121 |
| 1733160600 | 167.4 | 0.6 | 0.36 | 172 | 172 | 162 | 408194 |
| 1732901400 | 166.8 | -0.2 | -0.12 | 164 | 168.8 | 163.6 | 222670 |
| 1732815000 | 167 | -2.4 | -1.42 | 163 | 170.4 | 163 | 167561 |
| 1732728600 | 169.4 | 3.8 | 2.29 | 165.6 | 170.6 | 165.4 | 437400 |
| 1732642200 | 165.6 | -4.8 | -2.82 | 165 | 170 | 163.8 | 353644 |
| 1732555800 | 170.4 | -0.8 | -0.47 | 170.4 | 173.2 | 168.8 | 452216 |
| 1732296600 | 171.2 | 9.2 | 5.68 | 160 | 171.2 | 160 | 519048 |
| 1732210200 | 162 | 0.2 | 0.12 | 162.19999 | 163.19999 | 160.8 | 496505 |
| 1732123800 | 161.8 | -0.2 | -0.12 | 162 | 164.6 | 157.19999 | 662913 |
| 1732037400 | 162 | -2.6 | -1.58 | 164 | 166.4 | 160 | 633295 |
| 1731951000 | 164.6 | -7 | -4.08 | 172 | 172 | 161 | 945445 |
| 1731691800 | 171.6 | -2 | -1.15 | 173.2 | 175.4 | 171.2 | 663369 |
| 1731605400 | 173.6 | 5 | 2.97 | 169 | 173.6 | 167 | 431869 |
| 1731519000 | 168.6 | -3.6 | -2.09 | 175 | 175 | 168.2 | 303371 |
| 1731432600 | 172.2 | 3.2 | 1.89 | 165.8 | 174.6 | 165.8 | 748334 |
| 1731346200 | 169 | 12.2 | 7.78 | 156 | 171.2 | 152.4 | 2140546 |
| 1731087000 | 156.8 | 0 | 0.00 | 154.4 | 156.8 | 152.19999 | 570633 |
| 1731000600 | 156.8 | -1 | -0.63 | 163 | 163 | 153.4 | 674429 |
| 1730914200 | 157.8 | 0.6 | 0.38 | 158.6 | 160.8 | 154.6 | 1558079 |
| 1730827800 | 157.19999 | -2.8 | -1.75 | 159.6 | 161 | 156 | 558972 |
| 1730741400 | 160 | 4.6 | 2.96 | 152.6 | 162.6 | 152.19999 | 1150777 |
| 1730482200 | 155.4 | 2.8 | 1.83 | 160 | 160 | 152.19999 | 384769 |
| 1730395800 | 152.6 | -3.4 | -2.18 | 155.4 | 158 | 152.6 | 494098 |
| 1730309400 | 156 | 0.6 | 0.39 | 160 | 162.6 | 155.19999 | 515687 |
| 1730223000 | 155.4 | 3 | 1.97 | 152 | 156.6 | 151.19999 | 1210522 |
| 1730136600 | 152.4 | 1.2 | 0.79 | 151.6 | 153.4 | 150.4 | 191510 |
| 1729873800 | 151.19999 | -3.2 | -2.07 | 155.19999 | 155.19999 | 150.19999 | 587250 |
| 1729787400 | 154.4 | -2.2 | -1.40 | 157.19999 | 157.19999 | 154 | 240488 |
| 1729701000 | 156.6 | 0.4 | 0.26 | 154.8 | 158 | 154 | 288948 |
| 1729614600 | 156.19999 | 1.4 | 0.90 | 158 | 158 | 154 | 245453 |
| 1729528200 | 154.8 | 4.2 | 2.79 | 151.8 | 157.19999 | 151.8 | 733978 |
