Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -6.25 | 320 | 320 | 297.5 | 202419 | 301.91733072 | DE |
| 4 | -25 | -7.69230769231 | 325 | 330 | 297.5 | 155198 | 314.99868843 | DE |
| 12 | 30 | 11.1111111111 | 270 | 330 | 260 | 222469 | 283.3130275 | DE |
| 26 | -45 | -13.0434782609 | 345 | 350 | 250 | 147651 | 287.48169598 | DE |
| 52 | -50 | -14.2857142857 | 350 | 381 | 250 | 129430 | 308.14132455 | DE |
| 156 | -255 | -45.9459459459 | 555 | 562 | 250 | 128466 | 352.38625986 | DE |
| 260 | 2.5 | 0.840336134454 | 297.5 | 605 | 145 | 128917 | 355.77530863 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 297.5 | -5 | -1.65 | 302.5 | 302.5 | 297.5 | 510461 |
| 1737653400 | 302.5 | -3.5 | -1.14 | 307.5 | 307.5 | 302.5 | 151992 |
| 1737567000 | 306 | -3 | -0.97 | 310 | 311 | 306 | 147052 |
| 1737480600 | 309 | -3.5 | -1.12 | 312.5 | 312.5 | 309 | 165135 |
| 1737394200 | 312.5 | -4.5 | -1.42 | 320 | 320 | 312.5 | 37453 |
| 1737135000 | 317 | -3 | -0.94 | 320 | 320 | 317 | 16358 |
| 1737048600 | 320 | 0 | 0.00 | 315 | 320 | 315 | 45483 |
| 1736962200 | 320 | 7.5 | 2.40 | 312.5 | 320 | 310 | 316677 |
| 1736875800 | 312.5 | -7.5 | -2.34 | 320 | 320 | 305 | 294943 |
| 1736789400 | 320 | -2.5 | -0.78 | 322.5 | 322.5 | 317.5 | 138998 |
| 1736530200 | 322.5 | -2.5 | -0.77 | 325 | 325 | 322.5 | 20873 |
| 1736443800 | 325 | 0 | 0.00 | 325 | 325 | 325 | 111890 |
| 1736357400 | 325 | 0 | 0.00 | 325 | 326.5 | 325 | 122202 |
| 1736271000 | 325 | -1 | -0.31 | 325 | 325 | 325 | 594054 |
| 1736184600 | 326 | 3.5 | 1.09 | 322.5 | 330 | 322.5 | 106887 |
| 1735925400 | 322.5 | -2.5 | -0.77 | 322.5 | 328 | 322.5 | 44995 |
| 1735839000 | 325 | 0 | 0.00 | 325 | 325 | 322.5 | 59488 |
| 1735666200 | 325 | -5 | -1.52 | 327.5 | 327.5 | 325 | 13506 |
| 1735579800 | 330 | 7 | 2.17 | 325 | 330 | 325 | 50313 |
| 1735320600 | 323 | -2 | -0.62 | 325 | 330 | 323 | 61895 |
| 1735061400 | 325 | 0 | 0.00 | 325 | 326 | 325 | 30249 |
| 1734975000 | 325 | 19 | 6.21 | 307.5 | 325 | 307.5 | 52548 |
| 1734715800 | 306 | -1.5 | -0.49 | 307.5 | 312.5 | 306 | 135758 |
| 1734629400 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 173727 |
| 1734543000 | 310 | 0 | 0.00 | 310 | 312 | 307 | 107311 |
| 1734456600 | 310 | 0 | 0.00 | 310 | 313 | 307 | 157429 |
| 1734370200 | 310 | -10 | -3.13 | 310 | 315 | 310 | 229018 |
| 1734111000 | 320 | 5 | 1.59 | 307.5 | 320 | 307.5 | 139727 |
| 1734024600 | 315 | 0 | 0.00 | 310 | 316.5 | 307.5 | 67268 |
| 1733938200 | 315 | 16 | 5.35 | 300 | 315 | 300 | 148419 |
| 1733851800 | 299 | 3 | 1.01 | 295 | 299 | 294.5 | 121400 |
| 1733765400 | 296 | 4 | 1.37 | 290 | 296 | 290 | 210759 |
| 1733506200 | 292 | 29 | 11.03 | 262.5 | 292.5 | 262.5 | 332627 |
| 1733419800 | 263 | -2 | -0.75 | 267.5 | 267.5 | 262.5 | 102879 |
| 1733333400 | 265 | 5 | 1.92 | 267.5 | 267.5 | 262.5 | 122833 |
| 1733247000 | 260 | -5 | -1.89 | 265 | 267.5 | 260 | 4302971 |
| 1733160600 | 265 | 5 | 1.92 | 262.5 | 265 | 262.5 | 1305711 |
| 1732901400 | 260 | -4 | -1.52 | 265 | 265 | 260 | 231509 |
| 1732815000 | 264 | -4 | -1.49 | 265 | 265.5 | 264 | 68119 |
| 1732728600 | 268 | 0 | 0.00 | 267.5 | 268 | 265 | 74022 |
| 1732642200 | 268 | 1 | 0.37 | 265 | 268 | 264 | 57857 |
| 1732555800 | 267 | -3 | -1.11 | 267.5 | 268.5 | 265 | 213591 |
| 1732296600 | 270 | 2 | 0.75 | 267.5 | 270 | 267.5 | 64418 |
| 1732210200 | 268 | -10 | -3.60 | 277.5 | 277.5 | 267.5 | 75126 |
| 1732123800 | 278 | -3 | -1.07 | 282.5 | 282.5 | 277.5 | 71820 |
| 1732037400 | 281 | -17 | -5.70 | 295 | 295 | 281 | 141409 |
| 1731951000 | 298 | 3 | 1.02 | 295 | 298 | 295 | 142482 |
| 1731691800 | 295 | 0 | 0.00 | 295 | 300 | 295 | 40057 |
| 1731605400 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 131079 |
| 1731519000 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 21106 |
| 1731432600 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 290 | 96048 |
| 1731346200 | 292.5 | 2.5 | 0.86 | 290 | 292.5 | 290 | 23306 |
| 1731087000 | 290 | 0 | 0.00 | 290 | 290 | 290 | 47969 |
| 1731000600 | 290 | 4 | 1.40 | 282.5 | 295 | 281.5 | 73870 |
| 1730914200 | 286 | 16 | 5.93 | 270 | 286 | 270 | 175460 |
| 1730827800 | 270 | 0 | 0.00 | 270 | 270.5 | 270 | 138443 |
| 1730741400 | 270 | 0 | 0.00 | 270 | 272.5 | 270 | 41730 |
| 1730482200 | 270 | -8 | -2.88 | 272.5 | 274.5 | 270 | 51596 |
| 1730395800 | 278 | 0 | 0.00 | 275 | 278 | 270 | 134981 |
| 1730309400 | 278 | 27 | 10.76 | 250 | 278 | 250 | 112603 |
| 1730223000 | 251 | -7 | -2.71 | 260 | 260 | 250 | 90387 |
| 1730136600 | 258 | -2 | -0.77 | 260 | 262.5 | 258 | 35830 |
