Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.66 | -5.50693061868 | 266.21 | 267.81 | 251.22 | 532990 | 263.69562376 | SP |
| 4 | -7.77 | -2.99629801018 | 259.32 | 267.81 | 251.22 | 541264 | 262.06732806 | SP |
| 12 | 9.88 | 4.08821947283 | 241.67 | 267.81 | 239.4 | 450410 | 254.10378943 | SP |
| 26 | 49.92 | 24.7582205029 | 201.63 | 267.81 | 192.5627 | 387903 | 237.20751746 | SP |
| 52 | 56.83 | 29.1854971241 | 194.72 | 267.81 | 177.77 | 374014 | 218.99823349 | SP |
| 156 | 69.99 | 38.5492399207 | 181.56 | 267.81 | 114.86 | 516107 | 169.02153555 | SP |
| 260 | 97.52 | 63.3123417516 | 154.03 | 267.81 | 105 | 485226 | 176.53695152 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 258.83 | -4.14 | -1.57 | 261.63 | 261.63 | 257.13 | 546131 |
| 1740007800 | 262.97 | -3.11 | -1.17 | 264.19 | 264.19 | 261.04 | 461691 |
| 1739921400 | 266.08 | -0.9 | -0.34 | 267.61 | 267.81 | 264.06 | 777125 |
| 1739575800 | 266.98 | 1.57 | 0.59 | 266.20999 | 267.22 | 264.92 | 346914 |
| 1739489400 | 265.41 | 2.21 | 0.84 | 263.82 | 265.815 | 262.41 | 317727 |
| 1739403000 | 263.2 | 0.78 | 0.30 | 259.7 | 263.47 | 259.41 | 281101 |
| 1739316600 | 262.42 | -2.26 | -0.85 | 262.74 | 263.49 | 260.87 | 343848 |
| 1739230200 | 264.68 | 2.47 | 0.94 | 264.83999 | 265.45 | 263.44 | 1222991 |
| 1738971000 | 262.20999 | -1.41 | -0.53 | 264.6 | 266.25 | 262 | 234824 |
| 1738884600 | 263.62 | -0.58 | -0.22 | 263.08999 | 264.46499 | 262.18 | 394002 |
| 1738798200 | 264.2 | 0.03 | 0.01 | 262.07 | 264.29 | 261.02999 | 306467 |
| 1738711800 | 264.17 | 1.9 | 0.72 | 262.57 | 264.52 | 262.26 | 808913 |
| 1738625400 | 262.27 | -0.61 | -0.23 | 258.16 | 263.72 | 257.92 | 360756 |
| 1738366200 | 262.88 | 1.41 | 0.54 | 264.58999 | 266.26 | 262.27 | 825152 |
| 1738279800 | 261.47 | 1.12 | 0.43 | 261.74 | 264.11 | 259.75 | 227460 |
| 1738193400 | 260.35 | -0.47 | -0.18 | 260.97 | 261.52 | 258.85 | 567917 |
| 1738107000 | 260.82 | 5.57 | 2.18 | 256.33999 | 261.52999 | 254.58 | 741963 |
| 1738020600 | 255.25 | -3.25 | -1.26 | 251.54 | 257.75 | 251.54 | 1339684 |
| 1737761400 | 258.5 | 2.24 | 0.87 | 259.32 | 259.99 | 257.605 | 206777 |
| 1737675000 | 256.26 | 0 | 0.00 | 256.26 | 256.26 | 256.26 | 0 |
| 1737588600 | 256.26 | 4.59 | 1.82 | 256.27999 | 257.56 | 255.7 | 238957 |
| 1737502200 | 251.67 | 2.13 | 0.85 | 251.95 | 253.09 | 249.66 | 242701 |
| 1737156600 | 249.54 | 2.78 | 1.13 | 251.33 | 251.33 | 248.07 | 158908 |
| 1737070200 | 246.76 | -0.03 | -0.01 | 247.43 | 249.1 | 246.36 | 84470 |
| 1736983800 | 246.79 | 4.46 | 1.84 | 247 | 248.17 | 245.82 | 154572 |
| 1736897400 | 242.33 | 0.3 | 0.12 | 243.56 | 244.96 | 241 | 227436 |
| 1736811000 | 242.03 | -1.04 | -0.43 | 240.45 | 242.18 | 239.4 | 430341 |
| 1736551800 | 243.07 | -3.86 | -1.56 | 244.56 | 245.3 | 241.13 | 2175806 |
| 1736379000 | 246.93 | 1.11 | 0.45 | 245.89 | 247.76 | 244.715 | 381815 |
| 1736292600 | 245.82 | -3.95 | -1.58 | 250.37 | 250.54 | 244.815 | 196142 |
| 1736206200 | 249.77 | 3.45 | 1.40 | 248.75 | 250.28 | 248.12 | 235623 |
| 1735947000 | 246.32 | 2.64 | 1.08 | 245.2 | 246.95 | 244.18 | 272604 |
| 1735860600 | 243.68 | 0.51 | 0.21 | 245.1 | 247.305 | 241.79 | 303663 |
| 1735687800 | 243.17 | -2.26 | -0.92 | 246.01 | 246.11 | 242.88 | 193849 |
| 1735601400 | 245.43 | -2.72 | -1.10 | 244.29 | 246.63 | 242.77 | 343085 |
| 1735342200 | 248.15 | -3.22 | -1.28 | 249.85 | 249.87 | 245.78 | 283588 |
| 1735255800 | 251.37 | -0.81 | -0.32 | 251.14 | 252.12 | 250.21 | 112418 |
| 1735077840 | 252.18 | 2.5 | 1.00 | 250.03 | 252.29 | 249.69 | 140726 |
| 1734996600 | 249.68 | 0.2 | 0.08 | 249.7 | 249.89 | 247.055 | 479187 |
| 1734737400 | 249.48 | 3.03 | 1.23 | 243.94 | 251.78 | 243.25 | 453662 |
| 1734651000 | 246.45 | 0.92 | 0.37 | 249.19 | 250.09 | 246.32 | 623465 |
| 1734564600 | 245.53 | -10.45 | -4.08 | 255.87 | 256.02999 | 245 | 263097 |
| 1734478200 | 255.98 | -1.26 | -0.49 | 256.39 | 257.44 | 255.43 | 299495 |
| 1734391800 | 257.24 | 3.08 | 1.21 | 254.91 | 257.86989 | 254.91 | 236375 |
| 1734132600 | 254.16 | -1.81 | -0.71 | 256.39 | 256.77499 | 253.44 | 1114048 |
| 1734046200 | 255.97 | -0.66 | -0.26 | 256.18 | 257.52 | 255.57 | 1022866 |
| 1733959800 | 256.63 | 5.07 | 2.02 | 253.22 | 257.58999 | 253.22 | 114461 |
| 1733873400 | 251.56 | -0.9 | -0.36 | 253.24 | 254.66 | 250.44 | 379360 |
| 1733787000 | 252.46 | -2.94 | -1.15 | 255.85 | 256.235 | 251.7 | 214295 |
| 1733527800 | 255.4 | 3.66 | 1.45 | 253 | 255.73 | 252.78 | 412397 |
| 1733441400 | 251.74 | -0.98 | -0.39 | 252.24 | 253.06 | 251.47 | 201899 |
| 1733355000 | 252.72 | 7.03 | 2.86 | 248.95 | 252.92 | 248.95 | 286272 |
| 1733268600 | 245.69 | 1.47 | 0.60 | 243.37 | 245.92 | 242.925 | 313189 |
| 1733182200 | 244.22 | 2.23 | 0.92 | 242.99 | 244.865 | 242.54 | 253315 |
| 1732917840 | 241.99 | 0.42 | 0.17 | 241.67 | 242.81 | 241.46 | 1250346 |
| 1732750200 | 241.57 | -2.09 | -0.86 | 242.74 | 242.74 | 239.84 | 296992 |
| 1732663800 | 243.66 | 1.73 | 0.72 | 242.08 | 244.2092 | 242.08 | 437197 |
| 1732577400 | 241.93 | 1.27 | 0.53 | 243.18 | 244.16 | 240.98 | 329857 |
| 1732318200 | 240.66 | 2.22 | 0.93 | 239.17 | 241.14 | 239 | 198286 |
| 1732231800 | 238.44 | 3.55 | 1.51 | 237.64 | 239.225 | 235.51 | 191091 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
