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 | 1.11111111111 | 180 | 184.5 | 176 | 3024149 | 177.21208627 | DE |
| 4 | -3 | -1.62162162162 | 185 | 187 | 176 | 944033 | 178.57154148 | DE |
| 12 | -8.5 | -4.46194225722 | 190.5 | 195 | 170 | 378405 | 178.67264487 | DE |
| 26 | -29 | -13.7440758294 | 211 | 217 | 170 | 279736 | 186.84630772 | DE |
| 52 | 6 | 3.40909090909 | 176 | 220 | 168 | 306334 | 190.52405256 | DE |
| 156 | 7 | 4 | 175 | 227 | 119.5 | 229410 | 177.15942524 | DE |
| 260 | 96 | 111.627906977 | 86 | 227 | 28 | 299641 | 141.04905124 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 182 | 1.5 | 0.83 | 180.5 | 184.5 | 180.5 | 99009 |
| 1740072600 | 180.5 | -2.5 | -1.37 | 183 | 183 | 180 | 3811288 |
| 1739986200 | 183 | 7 | 3.98 | 180.5 | 183 | 180.5 | 76830 |
| 1739899800 | 176 | -1 | -0.56 | 181 | 181 | 176 | 11088631 |
| 1739813400 | 177 | -3 | -1.67 | 180 | 181.5 | 177 | 44985 |
| 1739554200 | 180 | -2 | -1.10 | 182 | 185 | 180 | 54285 |
| 1739467800 | 182 | 0 | 0.00 | 184 | 184 | 182 | 11670 |
| 1739381400 | 182 | -2.25 | -1.22 | 184.5 | 184.5 | 182 | 37850 |
| 1739295000 | 184.25 | -2.75 | -1.47 | 183.5 | 186 | 183.5 | 3067378 |
| 1739208600 | 187 | 5 | 2.75 | 177 | 187 | 177 | 82388 |
| 1738949400 | 182 | -1 | -0.55 | 184.5 | 184.5 | 182 | 70480 |
| 1738863000 | 183 | -1 | -0.54 | 185 | 185 | 183 | 13084 |
| 1738776600 | 184 | 1 | 0.55 | 182 | 184 | 182 | 63307 |
| 1738690200 | 183 | -0.5 | -0.27 | 183 | 183 | 183 | 26888 |
| 1738603800 | 183.5 | 1 | 0.55 | 184.5 | 184.5 | 183.5 | 55970 |
| 1738344600 | 182.5 | 0.5 | 0.27 | 182 | 182.5 | 182 | 18220 |
| 1738258200 | 182 | 0 | 0.00 | 183 | 186 | 180.5 | 71308 |
| 1738171800 | 182 | -1.5 | -0.82 | 187 | 187 | 182 | 28918 |
| 1738085400 | 183.5 | 0.5 | 0.27 | 183.5 | 183.5 | 183.5 | 84904 |
| 1737999000 | 183 | 0.5 | 0.27 | 185 | 186.5 | 183 | 73269 |
| 1737739800 | 182.5 | 4.5 | 2.53 | 181 | 183 | 177.5 | 101216 |
| 1737653400 | 178 | 2 | 1.14 | 177 | 178 | 177 | 18417 |
| 1737567000 | 176 | -3 | -1.68 | 176.5 | 179.5 | 176 | 23171 |
| 1737480600 | 179 | -1 | -0.56 | 180 | 180 | 176 | 38550 |
| 1737394200 | 180 | -0.5 | -0.28 | 181.5 | 183 | 180 | 22679 |
| 1737135000 | 180.5 | 3.5 | 1.98 | 186 | 195 | 180 | 179860 |
| 1737048600 | 177 | -1 | -0.56 | 181 | 181 | 177 | 28294 |
| 1736962200 | 178 | 1 | 0.56 | 180 | 180 | 177.5 | 58541 |
| 1736875800 | 177 | 1 | 0.57 | 177 | 177 | 176 | 1152942 |
| 1736789400 | 176 | 0 | 0.00 | 176 | 176 | 176 | 23133 |
| 1736530200 | 176 | 1 | 0.57 | 176 | 178 | 176 | 18047 |
| 1736443800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 98259 |
| 1736357400 | 175 | 0 | 0.00 | 174 | 176.5 | 174 | 35341 |
| 1736271000 | 175 | 5 | 2.94 | 175 | 175.5 | 172 | 73423 |
| 1736184600 | 170 | -6 | -3.41 | 181.5 | 181.5 | 170 | 22608 |
| 1735925400 | 176 | 0 | 0.00 | 170 | 178 | 170 | 38495 |
| 1735839000 | 176 | 6 | 3.53 | 170.5 | 176 | 170 | 34756 |
| 1735666200 | 170 | -2.5 | -1.45 | 172 | 172 | 170 | 19656 |
| 1735579800 | 172.5 | -3.5 | -1.99 | 174 | 174 | 172.5 | 25901 |
| 1735320600 | 176 | -2 | -1.12 | 176 | 176 | 172 | 28536 |
| 1735061400 | 178 | -1 | -0.56 | 182 | 182 | 176 | 31371 |
| 1734975000 | 179 | -5 | -2.72 | 183 | 188 | 179 | 15414 |
| 1734715800 | 184 | -1 | -0.54 | 183 | 184 | 183 | 21942 |
| 1734629400 | 185 | -1.5 | -0.80 | 185 | 185 | 185 | 12617 |
| 1734543000 | 186.5 | -1.5 | -0.80 | 185 | 186.5 | 182 | 134770 |
| 1734456600 | 188 | -1 | -0.53 | 188 | 188 | 188 | 1886 |
| 1734370200 | 189 | 3 | 1.61 | 189 | 189 | 188.5 | 20173 |
| 1734111000 | 186 | 0 | 0.00 | 186 | 188.5 | 186 | 15968 |
| 1734024600 | 186 | 0 | 0.00 | 186 | 189.5 | 185 | 26852 |
| 1733938200 | 186 | 1 | 0.54 | 187.5 | 187.5 | 186 | 12548 |
| 1733851800 | 185 | -2 | -1.07 | 184 | 185 | 184 | 24971 |
| 1733765400 | 187 | -1.5 | -0.80 | 185 | 187 | 185 | 32227 |
| 1733506200 | 188.5 | 4.5 | 2.45 | 183.5 | 188.5 | 183.5 | 125276 |
| 1733419800 | 184 | -5.5 | -2.90 | 186 | 186 | 183.5 | 86046 |
| 1733333400 | 189.5 | -0.5 | -0.26 | 189.5 | 189.5 | 189.5 | 10563 |
| 1733247000 | 190 | 2 | 1.06 | 191.5 | 191.5 | 188 | 60475 |
| 1733160600 | 188 | -2 | -1.05 | 190.5 | 191 | 188 | 13505 |
| 1732901400 | 190 | -2.5 | -1.30 | 192 | 193 | 190 | 51224 |
| 1732815000 | 192.5 | 3 | 1.58 | 191 | 192.5 | 191 | 61378 |
| 1732728600 | 189.5 | -0.5 | -0.26 | 190.5 | 190.5 | 189.5 | 67975 |
| 1732642200 | 190 | -2 | -1.04 | 190 | 191 | 189 | 118999 |
| 1732555800 | 192 | -2 | -1.03 | 195 | 195 | 191 | 14441 |
