Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.41342756184 | 283 | 289 | 281 | 101702 | 283.39869009 | DE |
| 4 | 12 | 4.36363636364 | 275 | 289 | 271 | 97466 | 279.40111023 | DE |
| 12 | 6 | 2.13523131673 | 281 | 290 | 271 | 74317 | 280.28620465 | DE |
| 26 | -8 | -2.71186440678 | 295 | 302 | 271 | 77903 | 286.19190155 | DE |
| 52 | 17 | 6.2962962963 | 270 | 302 | 248 | 85872 | 280.57463164 | DE |
| 156 | -21 | -6.81818181818 | 308 | 323 | 247 | 67922 | 286.18763971 | DE |
| 260 | -14 | -4.6511627907 | 301 | 323 | 172 | 68483 | 280.30030662 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 287 | -0.5 | -0.17 | 288 | 289 | 287 | 167033 |
| 1738258200 | 287.5 | 3 | 1.05 | 284 | 287.5 | 284 | 66853 |
| 1738171800 | 284.5 | 1.5 | 0.53 | 284 | 284.5 | 284 | 107914 |
| 1738085400 | 283 | 2 | 0.71 | 284 | 284 | 283 | 114622 |
| 1737999000 | 281 | -2 | -0.71 | 281 | 282 | 281 | 129986 |
| 1737739800 | 283 | 0 | 0.00 | 283 | 284 | 282 | 89134 |
| 1737653400 | 283 | 2 | 0.71 | 283 | 283 | 281 | 50945 |
| 1737567000 | 281 | -1 | -0.35 | 282 | 285 | 281 | 71870 |
| 1737480600 | 282 | 0 | 0.00 | 282 | 283 | 282 | 306325 |
| 1737394200 | 282 | -1 | -0.35 | 283 | 283 | 281 | 112345 |
| 1737135000 | 283 | 4 | 1.43 | 284 | 284 | 283 | 85186 |
| 1737048600 | 279 | 1 | 0.36 | 278 | 280 | 277 | 93553 |
| 1736962200 | 278 | 6 | 2.21 | 276 | 278 | 276 | 18938 |
| 1736875800 | 272 | -1 | -0.37 | 272 | 272 | 272 | 76555 |
| 1736789400 | 273 | 0.5 | 0.18 | 273 | 273 | 273 | 97821 |
| 1736530200 | 272.5 | -4.5 | -1.62 | 276 | 276 | 271 | 158862 |
| 1736443800 | 277 | 2 | 0.73 | 276 | 277 | 276 | 27466 |
| 1736357400 | 275 | 0 | 0.00 | 274 | 275 | 274 | 79384 |
| 1736271000 | 275 | -1.5 | -0.54 | 275 | 275 | 275 | 45544 |
| 1736184600 | 276.5 | 1.5 | 0.55 | 276 | 276.5 | 275 | 129293 |
| 1735925400 | 275 | -5 | -1.79 | 275 | 275 | 275 | 86731 |
| 1735839000 | 280 | 7 | 2.56 | 273 | 280 | 271 | 177113 |
| 1735666200 | 273 | 2 | 0.74 | 273 | 275 | 273 | 29995 |
| 1735579800 | 271 | -5 | -1.81 | 274 | 274 | 271 | 98430 |
| 1735320600 | 276 | -2 | -0.72 | 277 | 278 | 274 | 34586 |
| 1735061400 | 278 | -1 | -0.36 | 278 | 278 | 278 | 9993 |
| 1734975000 | 279 | 1 | 0.36 | 274 | 279 | 274 | 42945 |
| 1734715800 | 278 | 4 | 1.46 | 274 | 278 | 273 | 58485 |
| 1734629400 | 274 | -3 | -1.08 | 275 | 275 | 274 | 56100 |
| 1734543000 | 277 | -1.5 | -0.54 | 278 | 278 | 277 | 32422 |
| 1734456600 | 278.5 | -4 | -1.42 | 281 | 283 | 278 | 25178 |
| 1734370200 | 282.5 | -1 | -0.35 | 282.5 | 282.5 | 282.5 | 17247 |
| 1734111000 | 283.5 | -1.5 | -0.53 | 284 | 284 | 283.5 | 63720 |
| 1734024600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 69802 |
| 1733938200 | 285 | -2 | -0.70 | 285 | 286 | 285 | 41890 |
| 1733851800 | 287 | -3 | -1.03 | 288 | 288 | 285 | 28174 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 287 | 63709 |
| 1733506200 | 285 | -2 | -0.70 | 285 | 285 | 285 | 40325 |
| 1733419800 | 287 | 2 | 0.70 | 286 | 287 | 286 | 57954 |
| 1733333400 | 285 | -1 | -0.35 | 285 | 285 | 285 | 49714 |
| 1733247000 | 286 | 2.5 | 0.88 | 286 | 286 | 286 | 37984 |
| 1733160600 | 283.5 | 1.5 | 0.53 | 283 | 283.5 | 283 | 103727 |
| 1732901400 | 282 | -1.5 | -0.53 | 286 | 286 | 282 | 43656 |
| 1732815000 | 283.5 | 1 | 0.35 | 283 | 286 | 282 | 24344 |
| 1732728600 | 282.5 | -1 | -0.35 | 283 | 286 | 282 | 17652 |
| 1732642200 | 283.5 | 0.5 | 0.18 | 283.5 | 283.5 | 283.5 | 53721 |
| 1732555800 | 283 | 0.5 | 0.18 | 283 | 283 | 283 | 78200 |
| 1732296600 | 282.5 | -0.5 | -0.18 | 284 | 284 | 282 | 78819 |
| 1732210200 | 283 | 2 | 0.71 | 281 | 283 | 281 | 38708 |
| 1732123800 | 281 | 0.5 | 0.18 | 284 | 285 | 281 | 46361 |
| 1732037400 | 280.5 | -1.5 | -0.53 | 281 | 283 | 280 | 58964 |
| 1731951000 | 282 | 1 | 0.36 | 280 | 282 | 278 | 99297 |
| 1731691800 | 281 | 0 | 0.00 | 279 | 281 | 278 | 122726 |
| 1731605400 | 281 | 3 | 1.08 | 280 | 281 | 278 | 75731 |
| 1731519000 | 278 | -2 | -0.71 | 278 | 280 | 278 | 43555 |
| 1731432600 | 280 | -1 | -0.36 | 280 | 282 | 280 | 118548 |
| 1731346200 | 281 | 4 | 1.44 | 278 | 281 | 277 | 93304 |
| 1731087000 | 277 | -8 | -2.81 | 281 | 281 | 277 | 149168 |
| 1731000600 | 285 | 4 | 1.42 | 282 | 285 | 282 | 60442 |
| 1730914200 | 281 | -3.5 | -1.23 | 285 | 285 | 281 | 99486 |
| 1730827800 | 284.5 | -0.5 | -0.18 | 284 | 284.5 | 284 | 51571 |
| 1730741400 | 285 | 0 | 0.00 | 287 | 288 | 285 | 99436 |
| 1730482200 | 285 | 3 | 1.06 | 285 | 285 | 285 | 70322 |
