Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.293255131965 | 341 | 355.5 | 333 | 250863 | 343.56263867 | DE |
| 4 | -35.5 | -9.45406125166 | 375.5 | 375.5 | 326 | 263467 | 353.5479369 | DE |
| 12 | -68 | -16.6666666667 | 408 | 418.5 | 326 | 245041 | 371.66502643 | DE |
| 26 | -110 | -24.4444444444 | 450 | 457.5 | 326 | 223759 | 395.4875901 | DE |
| 52 | -66.5 | -16.3591635916 | 406.5 | 457.5 | 326 | 230626 | 406.871609 | DE |
| 156 | -219 | -39.1771019678 | 559 | 569 | 312.5 | 284044 | 404.99516801 | DE |
| 260 | 50.5 | 17.4438687392 | 289.5 | 610 | 195.2 | 294415 | 392.32258224 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 340 | 3 | 0.89 | 340 | 340 | 333 | 379679 |
| 1732123800 | 337 | -8.5 | -2.46 | 355.5 | 355.5 | 335.5 | 254787 |
| 1732037400 | 345.5 | 1.5 | 0.44 | 340 | 346 | 339.5 | 202534 |
| 1731951000 | 344 | -3 | -0.86 | 354.5 | 354.5 | 343 | 600607 |
| 1731691800 | 347 | -2.5 | -0.72 | 340 | 351.5 | 340 | 59599 |
| 1731605400 | 349.5 | 5 | 1.45 | 341 | 350 | 341 | 136786 |
| 1731519000 | 344.5 | -2.5 | -0.72 | 335 | 348.5 | 335 | 90629 |
| 1731432600 | 347 | -7.5 | -2.12 | 338.5 | 355 | 338.5 | 706386 |
| 1731346200 | 354.5 | 5 | 1.43 | 362 | 363 | 348.5 | 99094 |
| 1731087000 | 349.5 | -3.5 | -0.99 | 349 | 351.5 | 346.5 | 73252 |
| 1731000600 | 353 | -2 | -0.56 | 372 | 372 | 350 | 115132 |
| 1730914200 | 355 | 1 | 0.28 | 349.5 | 362 | 349.5 | 213602 |
| 1730827800 | 354 | -2.5 | -0.70 | 356 | 357.5 | 351.5 | 167033 |
| 1730741400 | 356.5 | -5.5 | -1.52 | 372 | 372 | 353.5 | 509935 |
| 1730482200 | 362 | 8.5 | 2.40 | 343 | 362 | 326 | 226688 |
| 1730395800 | 353.5 | -20.5 | -5.48 | 370.5 | 370.5 | 349.5 | 781682 |
| 1730309400 | 374 | 11.5 | 3.17 | 362.5 | 374 | 360 | 496067 |
| 1730223000 | 362.5 | 2.5 | 0.69 | 358 | 367 | 358 | 194551 |
| 1730136600 | 360 | -2 | -0.55 | 351 | 364 | 351 | 117233 |
| 1729873800 | 362 | 0.5 | 0.14 | 359.5 | 365.5 | 358 | 85999 |
| 1729787400 | 361.5 | -7 | -1.90 | 375.5 | 375.5 | 359.5 | 137737 |
| 1729701000 | 368.5 | -4 | -1.07 | 372 | 372.5 | 366.5 | 370006 |
| 1729614600 | 372.5 | 5 | 1.36 | 360 | 372.5 | 360 | 171459 |
| 1729528200 | 367.5 | -5.5 | -1.47 | 379.5 | 379.5 | 367.5 | 299401 |
| 1729269000 | 373 | 0.5 | 0.13 | 359.5 | 376.5 | 359.5 | 104277 |
| 1729182600 | 372.5 | -1.5 | -0.40 | 363 | 380 | 363 | 234884 |
| 1729096200 | 374 | 1.5 | 0.40 | 380 | 380 | 371.5 | 213457 |
| 1729009800 | 372.5 | 5 | 1.36 | 360 | 373.5 | 360 | 282313 |
| 1728923400 | 367.5 | 1.5 | 0.41 | 359.5 | 369.5 | 359.5 | 176789 |
| 1728664200 | 366 | 1 | 0.27 | 365 | 369 | 364.5 | 107267 |
| 1728577800 | 365 | -9 | -2.41 | 374.5 | 374.5 | 365 | 52509 |
| 1728491400 | 374 | 0.5 | 0.13 | 384.5 | 384.5 | 373 | 111123 |
| 1728405000 | 373.5 | -2 | -0.53 | 373 | 374.5 | 370.5 | 94981 |
| 1728318600 | 375.5 | 3 | 0.81 | 368.5 | 375.5 | 368.5 | 83006 |
| 1728059400 | 372.5 | 1.5 | 0.40 | 387.5 | 387.5 | 369.5 | 154051 |
| 1727973000 | 371 | -0.5 | -0.13 | 371.5 | 373.5 | 370 | 290758 |
| 1727886600 | 371.5 | 2 | 0.54 | 370.5 | 372.5 | 369 | 225313 |
| 1727800200 | 369.5 | -6.5 | -1.73 | 368 | 374.5 | 364 | 152668 |
| 1727713800 | 376 | -5 | -1.31 | 379.5 | 382 | 373 | 193949 |
| 1727454600 | 381 | 17.5 | 4.81 | 361 | 381 | 361 | 947277 |
| 1727368200 | 363.5 | 4 | 1.11 | 362 | 366 | 361 | 500665 |
| 1727281800 | 359.5 | -15.5 | -4.13 | 362.5 | 374.5 | 359.5 | 540283 |
| 1727195400 | 375 | -20.5 | -5.18 | 377.5 | 397 | 375 | 629593 |
| 1727109000 | 395.5 | -10 | -2.47 | 391.5 | 404 | 391.5 | 68561 |
| 1726849800 | 405.5 | -3.5 | -0.86 | 388 | 409.5 | 388 | 400532 |
| 1726763400 | 409 | 13.5 | 3.41 | 377.5 | 409 | 377.5 | 146119 |
| 1726677000 | 395.5 | -2 | -0.50 | 405 | 405 | 394.5 | 92895 |
| 1726590600 | 397.5 | 2.5 | 0.63 | 381 | 401.5 | 381 | 194458 |
| 1726504200 | 395 | -1 | -0.25 | 386.5 | 399.5 | 386.5 | 149984 |
| 1726245000 | 396 | -1.5 | -0.38 | 400.5 | 400.5 | 396 | 250627 |
| 1726158600 | 397.5 | -1.5 | -0.38 | 418.5 | 418.5 | 396.5 | 346714 |
| 1726072200 | 399 | -3.5 | -0.87 | 402 | 402 | 398 | 73590 |
| 1725985800 | 402.5 | 3.5 | 0.88 | 396.5 | 402.5 | 396.5 | 87261 |
| 1725899400 | 399 | 1 | 0.25 | 397.5 | 400 | 394.5 | 48173 |
| 1725640200 | 398 | -6.5 | -1.61 | 401.5 | 402 | 398 | 131076 |
| 1725553800 | 404.5 | -1 | -0.25 | 405 | 407.5 | 404 | 131879 |
| 1725467400 | 405.5 | 1.5 | 0.37 | 385 | 408 | 385 | 137538 |
| 1725381000 | 404 | -4.5 | -1.10 | 408 | 410 | 402.5 | 258357 |
| 1725294600 | 408.5 | -3.5 | -0.85 | 413 | 413 | 404 | 224623 |
| 1725035400 | 412 | 3 | 0.73 | 416.5 | 416.5 | 407 | 285912 |
| 1724949000 | 409 | -1.5 | -0.37 | 408 | 414 | 408 | 213186 |
| 1724862600 | 410.5 | 4 | 0.98 | 420 | 420 | 405 | 125982 |
| 1724776200 | 406.5 | 0.5 | 0.12 | 407.5 | 415 | 397.5 | 801656 |
| 1724430600 | 406 | 1 | 0.25 | 398.5 | 407 | 398.5 | 83834 |
| 1724344200 | 405 | 0 | 0.00 | 407 | 410.5 | 404 | 271463 |
