Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.42 | 3.03216783217 | 178.75 | 186.23 | 176.4 | 556548 | 183.71110304 | SP |
| 4 | 13.97 | 8.20799059929 | 170.2 | 187.15 | 168.12 | 664814 | 179.93678052 | SP |
| 12 | 0.77 | 0.419847328244 | 183.4 | 187.15 | 138.22 | 651487 | 165.2800076 | SP |
| 26 | 64.28 | 53.6158144966 | 119.89 | 187.15 | 113.6832 | 615899 | 152.34643302 | SP |
| 52 | 91.6 | 98.9521443232 | 92.57 | 187.15 | 92.06 | 626886 | 128.24661947 | SP |
| 156 | 60.12 | 48.4643288996 | 124.05 | 187.15 | 48.73 | 1079807 | 84.57838316 | SP |
| 260 | 78.16 | 73.7288935006 | 106.01 | 187.15 | 14.25 | 1867447 | 68.37766684 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 185.58 | 0.01 | 0.01 | 183.95 | 186.23 | 182.5 | 504493 |
| 1739921400 | 185.57 | 4.24 | 2.34 | 182.27 | 185.62 | 181.01 | 818297 |
| 1739575800 | 181.33 | 0.6 | 0.33 | 181.42 | 183.93 | 181.2336 | 381937 |
| 1739489400 | 180.73 | 3.85 | 2.18 | 178.75 | 181.49 | 176.4 | 521466 |
| 1739403000 | 176.88 | -2.54 | -1.42 | 175.74 | 177.5599 | 172.875 | 952993 |
| 1739316600 | 179.42 | 1.42 | 0.80 | 176.96 | 180.37 | 173.92 | 468992 |
| 1739230200 | 178 | -4.14 | -2.27 | 183.21 | 184 | 175.75 | 834354 |
| 1738971000 | 182.14 | -3.47 | -1.87 | 186.63 | 187.15 | 181.93 | 865220 |
| 1738884600 | 185.61 | 4.46 | 2.46 | 184.61 | 185.755 | 182.01 | 707671 |
| 1738798200 | 181.15 | 5.64 | 3.21 | 177.9 | 181.25 | 175.51 | 457451 |
| 1738711800 | 175.51 | -1.64 | -0.93 | 177.21 | 178.2439 | 174.315 | 497260 |
| 1738625400 | 177.15 | -2.36 | -1.31 | 171.38 | 178.26 | 168.12 | 948262 |
| 1738366200 | 179.51 | -3.03 | -1.66 | 183.07 | 184.64 | 178.99 | 640430 |
| 1738279800 | 182.54 | 4.88 | 2.75 | 181.99 | 185.3899 | 179.28 | 647941 |
| 1738193400 | 177.66 | -0.32 | -0.18 | 176.5 | 182.3278 | 176.5 | 509754 |
| 1738107000 | 177.98 | -1.04 | -0.58 | 178.11 | 180.34 | 175.8501 | 590002 |
| 1738020600 | 179.02 | 5.99 | 3.46 | 171.93 | 179.14 | 170.91 | 1139968 |
| 1737761400 | 173.03 | 3.92 | 2.32 | 170.2 | 173.9 | 169.54 | 480156 |
| 1737675000 | 169.11 | 0 | 0.00 | 169.11 | 169.11 | 169.11 | 0 |
| 1737588600 | 169.11 | -2.44 | -1.42 | 171.23 | 171.55 | 167.1369 | 625684 |
| 1737502200 | 171.55 | 4.14 | 2.47 | 169.16 | 172.18 | 169 | 695385 |
| 1737156600 | 167.41 | 4.11 | 2.52 | 164.75 | 168.25 | 162.4998 | 968270 |
| 1737070200 | 163.3 | 2.63 | 1.64 | 160.3 | 163.8999 | 160.11009 | 709020 |
| 1736983800 | 160.66999 | 11.68 | 7.84 | 158.61 | 161.65 | 155.96 | 1342400 |
| 1736897400 | 148.99 | 5.42 | 3.78 | 145.44 | 149.38999 | 144.46 | 855514 |
| 1736811000 | 143.57 | 2.72 | 1.93 | 138.72 | 143.91999 | 138.22 | 873581 |
| 1736551800 | 140.85 | -10.98 | -7.23 | 147.88 | 147.88 | 139.26 | 1115568 |
| 1736379000 | 151.83 | 1.15 | 0.76 | 150.65 | 152.06 | 147.63 | 676770 |
| 1736292600 | 150.68 | -0.7 | -0.46 | 153.75 | 154.55 | 148.555 | 633089 |
| 1736206200 | 151.38 | -1.84 | -1.20 | 154.91999 | 157.02 | 150.9 | 720237 |
| 1735947000 | 153.22 | 3.54 | 2.37 | 152.22999 | 153.34 | 148.12 | 543768 |
| 1735860600 | 149.68 | -1.3 | -0.86 | 153.08 | 154.87 | 147.25128 | 879182 |
| 1735687800 | 150.97999 | 0.49 | 0.33 | 151.63 | 153.05 | 149.36009 | 545470 |
| 1735601400 | 150.49 | -4.34 | -2.80 | 150.36 | 152.57 | 146.47 | 604042 |
| 1735342200 | 154.83 | -3.76 | -2.37 | 156.15 | 159.1 | 152.61 | 755003 |
| 1735255800 | 158.59 | 1.17 | 0.74 | 155.9 | 158.805 | 155.19999 | 321110 |
| 1735077840 | 157.41999 | 5.19 | 3.41 | 153.36 | 157.76499 | 152.31 | 447854 |
| 1734996600 | 152.22999 | 0.96 | 0.63 | 148.97999 | 152.69999 | 147.19999 | 681325 |
| 1734737400 | 151.27 | 6.04 | 4.16 | 143.94 | 154.8 | 143.83 | 937663 |
| 1734651000 | 145.22999 | 1.17 | 0.81 | 147.9 | 151.63999 | 145.04 | 668467 |
| 1734564600 | 144.06 | -13.85 | -8.77 | 158.78 | 159.86 | 143.37 | 996996 |
| 1734478200 | 157.91 | -3.73 | -2.31 | 159.5 | 159.5 | 156.4 | 493473 |
| 1734391800 | 161.63999 | 0.06 | 0.04 | 162.83 | 163.2784 | 160.57 | 325789 |
| 1734132600 | 161.58 | -1.63 | -1.00 | 164.57 | 164.99 | 161.2901 | 354647 |
| 1734046200 | 163.21 | -2.18 | -1.32 | 165.77 | 166.88 | 163 | 258472 |
| 1733959800 | 165.38999 | 1.02 | 0.62 | 165.88999 | 166.34 | 163.0629 | 411767 |
| 1733873400 | 164.37 | -0.21 | -0.13 | 164.9 | 167 | 161 | 483768 |
| 1733787000 | 164.58 | -7.14 | -4.16 | 171.73 | 171.98 | 164.32 | 590622 |
| 1733527800 | 171.72 | -0.05 | -0.03 | 171.82 | 173.28 | 170.2 | 290102 |
| 1733441400 | 171.77 | 1.19 | 0.70 | 171.08 | 174.47 | 170.6101 | 454585 |
| 1733355000 | 170.58 | -2.02 | -1.17 | 172.5 | 172.5 | 168.67 | 563512 |
| 1733268600 | 172.6 | -4.06 | -2.30 | 178.5 | 178.69 | 172.45 | 644844 |
| 1733182200 | 176.66 | -5.34 | -2.93 | 182.69 | 182.885 | 175.04 | 804476 |
| 1732917840 | 182 | 0.85 | 0.47 | 183.4 | 184.25 | 180.9 | 289683 |
| 1732750200 | 181.15 | 1 | 0.56 | 180.71 | 184.8834 | 180.64 | 454160 |
| 1732663800 | 180.15 | 1.17 | 0.65 | 179.16 | 181.2309 | 176.05 | 443975 |
| 1732577400 | 178.98 | 3.36 | 1.91 | 178.63 | 181 | 177.1201 | 648277 |
| 1732318200 | 175.62 | 5.41 | 3.18 | 169.83 | 176.18 | 169.8 | 568111 |
| 1732231800 | 170.21 | 6.15 | 3.75 | 166.62 | 172.42 | 165.22 | 782471 |
| 1732145400 | 164.06 | -1.51 | -0.91 | 167.9 | 167.9 | 161.6 | 466526 |
