Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17 | -11.7728531856 | 144.4 | 144.6 | 126.5 | 1076810 | 133.2696079 | DE |
| 4 | -18.5 | -12.6799177519 | 145.9 | 149.9 | 124 | 1829596 | 140.08185124 | DE |
| 12 | -8.5 | -6.25459896983 | 135.9 | 149.9 | 110.4 | 1821600 | 133.08800539 | DE |
| 26 | -51.4 | -28.7472035794 | 178.8 | 188 | 110.4 | 1872088 | 143.11943651 | DE |
| 52 | -92.6 | -42.0909090909 | 220 | 242.4 | 110.4 | 1652524 | 165.1372465 | DE |
| 156 | -72 | -36.1083249749 | 199.4 | 454 | 110.4 | 1511839 | 244.80623974 | DE |
| 260 | -11.6 | -8.34532374101 | 139 | 454 | 61.3 | 1059657 | 229.7369785 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731000600 | 130.6 | -0.7 | -0.53 | 132.9 | 133.9 | 129.6 | 929892 |
| 1730914200 | 131.3 | -3.5 | -2.60 | 133.9 | 136 | 130.6 | 1050640 |
| 1730827800 | 134.8 | 1.1 | 0.82 | 133.9 | 134.9 | 132.19999 | 669958 |
| 1730741400 | 133.69999 | -1.3 | -0.96 | 134.9 | 136 | 132.69999 | 925869 |
| 1730482200 | 135 | -8.1 | -5.66 | 144.4 | 144.6 | 132.4 | 1807689 |
| 1730395800 | 143.1 | -0.8 | -0.56 | 143.9 | 145 | 141.1 | 1553723 |
| 1730309400 | 143.9 | 15.3 | 11.90 | 130 | 148.9 | 128 | 8001060 |
| 1730223000 | 128.6 | 1.3 | 1.02 | 125.9 | 129.6 | 124 | 1509819 |
| 1730136600 | 127.3 | -4.3 | -3.27 | 130.4 | 130.4 | 125.1 | 2267270 |
| 1729873800 | 131.6 | -1 | -0.75 | 133 | 133.1 | 130.4 | 901853 |
| 1729787400 | 132.6 | -10.9 | -7.60 | 135.69999 | 136.1 | 132 | 1843511 |
| 1729701000 | 143.5 | -3 | -2.05 | 146.5 | 146.69999 | 143 | 2087876 |
| 1729614600 | 146.5 | 0 | 0.00 | 148 | 149.9 | 144 | 2339786 |
| 1729528200 | 146.5 | 3.2 | 2.23 | 148 | 148.69999 | 144.9 | 1614965 |
| 1729269000 | 143.3 | -1.7 | -1.17 | 147.5 | 148.4 | 143.3 | 1864954 |
| 1729182600 | 145 | 1.2 | 0.83 | 141.3 | 146.3 | 141.3 | 1816853 |
| 1729096200 | 143.8 | 1 | 0.70 | 144 | 147.9 | 142.8 | 1547815 |
| 1729009800 | 142.8 | -3.6 | -2.46 | 142.4 | 143.8 | 138.69999 | 1714650 |
| 1728923400 | 146.4 | 2.6 | 1.81 | 143.69999 | 147.8 | 142.4 | 1289994 |
| 1728664200 | 143.8 | -1.3 | -0.90 | 145.9 | 145.9 | 143.19999 | 853749 |
| 1728577800 | 145.1 | 2.4 | 1.68 | 143.6 | 146.19999 | 142.1 | 1263037 |
| 1728491400 | 142.69999 | 0.9 | 0.63 | 142 | 144.5 | 140.69999 | 1511199 |
| 1728405000 | 141.8 | -5.1 | -3.47 | 147.4 | 147.4 | 141.8 | 1464379 |
| 1728318600 | 146.9 | 1.7 | 1.17 | 144 | 148.19999 | 141.6 | 1500989 |
| 1728059400 | 145.19999 | 4.9 | 3.49 | 141.4 | 148 | 139.4 | 1954635 |
| 1727973000 | 140.3 | 1.7 | 1.23 | 138.5 | 140.9 | 136.8 | 1078451 |
| 1727886600 | 138.6 | 3.4 | 2.51 | 136.69999 | 141.9 | 135.9 | 2235069 |
| 1727800200 | 135.19999 | 1.7 | 1.27 | 135 | 136.6 | 131.5 | 1548654 |
| 1727713800 | 133.5 | -2.5 | -1.84 | 137.19999 | 137.9 | 132.5 | 1256556 |
| 1727454600 | 136 | 4.4 | 3.34 | 131.3 | 136.69999 | 131.3 | 1233441 |
| 1727368200 | 131.6 | -1.2 | -0.90 | 133.3 | 134.3 | 131.3 | 2025338 |
| 1727281800 | 132.8 | -2.9 | -2.14 | 136 | 136.8 | 131 | 1104763 |
| 1727195400 | 135.69999 | -1.9 | -1.38 | 137.6 | 138.5 | 134.3 | 1520745 |
| 1727109000 | 137.6 | 0.6 | 0.44 | 138 | 139.8 | 135 | 1728239 |
| 1726849800 | 137 | -4.9 | -3.45 | 140 | 141.3 | 135.8 | 2113173 |
| 1726763400 | 141.9 | 5.8 | 4.26 | 137 | 143.6 | 136.9 | 4458797 |
| 1726677000 | 136.1 | 1.4 | 1.04 | 133.8 | 137 | 133.8 | 2129544 |
| 1726590600 | 134.69999 | 2.3 | 1.74 | 133.4 | 135.1 | 132.4 | 1598733 |
| 1726504200 | 132.4 | 3.2 | 2.48 | 129.3 | 133 | 128.9 | 1322300 |
| 1726245000 | 129.19999 | 1.3 | 1.02 | 128.19999 | 131.3 | 127.5 | 1318569 |
| 1726158600 | 127.9 | 4.9 | 3.98 | 124.9 | 128.3 | 124.8 | 1687295 |
| 1726072200 | 123 | 8.2 | 7.14 | 115.3 | 125.5 | 115.3 | 3295572 |
| 1725985800 | 114.8 | -2.3 | -1.96 | 112.6 | 115.7 | 110.4 | 12723248 |
| 1725899400 | 117.1 | 0.8 | 0.69 | 115.9 | 118.4 | 115.6 | 1762348 |
| 1725640200 | 116.3 | -1.7 | -1.44 | 118.6 | 120.9 | 116 | 2048743 |
| 1725553800 | 118 | -3.5 | -2.88 | 119 | 123 | 118 | 1059126 |
| 1725467400 | 121.5 | 0.4 | 0.33 | 121 | 121.8 | 118.9 | 927127 |
| 1725381000 | 121.1 | -2 | -1.62 | 125 | 125 | 119.9 | 1144225 |
| 1725294600 | 123.1 | -3.5 | -2.76 | 125.8 | 126.4 | 123.1 | 1003054 |
| 1725035400 | 126.6 | -5.3 | -4.02 | 127.5 | 131.8 | 126.4 | 1096414 |
| 1724949000 | 131.9 | 4.4 | 3.45 | 126 | 132.19999 | 126 | 1117825 |
| 1724862600 | 127.5 | -2.2 | -1.70 | 130 | 130.1 | 125.8 | 1229287 |
| 1724776200 | 129.69999 | 1.3 | 1.01 | 129.5 | 131.8 | 128.9 | 993791 |
| 1724430600 | 128.4 | 1.7 | 1.34 | 126.5 | 129.6 | 126 | 1897247 |
| 1724344200 | 126.7 | -6.4 | -4.81 | 131 | 131.9 | 126.5 | 1162379 |
| 1724257800 | 133.1 | 2.6 | 1.99 | 131 | 133.9 | 131 | 534681 |
| 1724171400 | 130.5 | -3.5 | -2.61 | 135.9 | 135.9 | 130.5 | 1416018 |
| 1724085000 | 134 | 1.5 | 1.13 | 134 | 134 | 131.9 | 591607 |
| 1723825800 | 132.5 | -1.5 | -1.12 | 135.9 | 135.9 | 130.8 | 622141 |
| 1723739400 | 134 | 5.5 | 4.28 | 129.1 | 134 | 128.3 | 940505 |
| 1723653000 | 128.5 | 0.7 | 0.55 | 128.8 | 130.19999 | 127.2 | 1044638 |
| 1723566600 | 127.8 | 0.4 | 0.31 | 128 | 129.9 | 127.8 | 3286994 |
| 1723480200 | 127.4 | -0.2 | -0.16 | 128 | 130 | 126.6 | 1415490 |
| 1723221000 | 127.6 | 1.1 | 0.87 | 125 | 129 | 125 | 863359 |
| 1723134600 | 126.5 | 0 | 0.00 | 128 | 128 | 124.4 | 756086 |
