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 | 4.05 | 1.51600224593 | 267.15 | 271.26 | 265.45 | 9206306 | 268.50370738 | SP |
| 4 | 16.91 | 6.64988792324 | 254.29 | 271.26 | 251.92 | 8839768 | 262.6882279 | SP |
| 12 | 26.35 | 10.7616908311 | 244.85 | 271.26 | 238.73 | 6754487 | 253.0825966 | SP |
| 26 | 41.05 | 17.8361937867 | 230.15 | 271.26 | 228.26 | 6539030 | 247.28336329 | SP |
| 52 | 83.24 | 44.2860183018 | 187.96 | 271.26 | 187.05 | 6899346 | 229.65344523 | SP |
| 156 | 93.53 | 52.6425395396 | 177.67 | 271.26 | 150.5703 | 7206616 | 193.51818201 | SP |
| 260 | 120.2 | 79.6026490066 | 151 | 271.26 | 136.12 | 8460375 | 181.04440702 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 270.85 | 0.15 | 0.06 | 270.68 | 271.33 | 269.24 | 9568719 |
| 1739921400 | 270.7 | 4.41 | 1.66 | 269.68 | 271.0099 | 269.6 | 7967407 |
| 1739575800 | 266.29 | -4.02 | -1.49 | 270.07 | 270.20999 | 265.45 | 11197671 |
| 1739489400 | 270.31 | 2.64 | 0.99 | 268.39999 | 270.39 | 268.22 | 8338259 |
| 1739403000 | 267.67 | 0.28 | 0.10 | 267.14999 | 268.43 | 266.3451 | 9321887 |
| 1739316600 | 267.39 | -0.98 | -0.37 | 267.7 | 268.36 | 266.711 | 7199564 |
| 1739230200 | 268.37 | 4.47 | 1.69 | 268 | 268.66 | 267.24 | 13614992 |
| 1738971000 | 263.89999 | 0.47 | 0.18 | 265.22 | 266.345 | 263.26 | 9031048 |
| 1738884600 | 263.43 | -0.7 | -0.27 | 263.66 | 263.89999 | 261.49 | 8591331 |
| 1738798200 | 264.13 | 1.63 | 0.62 | 264.45 | 265.99 | 263.89 | 12660085 |
| 1738711800 | 262.5 | 2.56 | 0.98 | 261.83 | 262.54 | 261.35 | 10224365 |
| 1738625400 | 259.94 | 1.38 | 0.53 | 259.75 | 261.3897 | 259.5236 | 11504948 |
| 1738366200 | 258.56 | 0.51 | 0.20 | 259.08 | 259.99 | 257.86 | 8864542 |
| 1738279800 | 258.05 | 3.85 | 1.51 | 257.2 | 258.29 | 256.45 | 13954144 |
| 1738193400 | 254.2 | -0.98 | -0.38 | 254.55 | 254.82 | 253.3 | 5551248 |
| 1738107000 | 255.18 | 2.19 | 0.87 | 254.225 | 255.25 | 253.891 | 5320200 |
| 1738020600 | 252.99 | -2.66 | -1.04 | 253.86 | 254.26 | 251.92 | 5589626 |
| 1737761400 | 255.65 | 1.22 | 0.48 | 255.96 | 257.07 | 255.61 | 6930544 |
| 1737675000 | 254.43 | 0 | 0.00 | 254.43 | 254.43 | 254.43 | 0 |
| 1737588600 | 254.43 | 1.3 | 0.51 | 254.29 | 254.68 | 253.7801 | 4657802 |
| 1737502200 | 253.13 | 3.86 | 1.55 | 252.07 | 253.3598 | 251.83 | 7268903 |
| 1737156600 | 249.27 | -1.33 | -0.53 | 249.7 | 250.81 | 249.15 | 8115215 |
| 1737070200 | 250.6 | 1.72 | 0.69 | 250.56 | 251.39 | 250.27 | 8818258 |
| 1736983800 | 248.88 | 1.85 | 0.75 | 248.21 | 248.9 | 247.0102 | 6237896 |
| 1736897400 | 247.03 | 1.29 | 0.52 | 245.62 | 247.04 | 245.52 | 4802748 |
| 1736811000 | 245.74 | -2.47 | -1.00 | 246.46 | 246.79 | 245.151 | 8443945 |
| 1736551800 | 248.21 | 2.35 | 0.96 | 248.01 | 249.04 | 247.55 | 12033332 |
| 1736379000 | 245.86 | 1.3 | 0.53 | 245.72 | 246.45 | 244.51 | 6092821 |
| 1736292600 | 244.56 | 1.37 | 0.56 | 245.52 | 245.77 | 243.81 | 4774573 |
| 1736206200 | 243.19 | -0.3 | -0.12 | 242.33 | 243.79 | 242.05 | 3598971 |
| 1735947000 | 243.49 | -1.93 | -0.79 | 244.56 | 244.82 | 243.36 | 4872454 |
| 1735860600 | 245.42 | 3.29 | 1.36 | 244.22 | 245.53 | 244.08 | 5853795 |
| 1735687800 | 242.13 | 1.5 | 0.62 | 241.05 | 242.52 | 241.05 | 2367590 |
| 1735601400 | 240.63 | -0.77 | -0.32 | 241.08 | 241.08 | 239.58 | 3369063 |
| 1735342200 | 241.4 | -1.67 | -0.69 | 241.2 | 241.95 | 241.05 | 4488917 |
| 1735255800 | 243.07 | 1.63 | 0.68 | 242.39 | 243.56 | 242.195 | 4645396 |
| 1735077840 | 241.44 | 0.48 | 0.20 | 241.49 | 241.66 | 240.82 | 2418808 |
| 1734996600 | 240.96 | -1.14 | -0.47 | 241.6 | 241.67 | 240.65 | 5834009 |
| 1734737400 | 242.1 | 2.5 | 1.04 | 241.41 | 242.955 | 241.17 | 8937625 |
| 1734651000 | 239.6 | 0.34 | 0.14 | 239.67 | 240.05 | 238.73 | 7805950 |
| 1734564600 | 239.26 | -4.68 | -1.92 | 243.57 | 243.7095 | 238.82 | 7425999 |
| 1734478200 | 243.94 | -0.94 | -0.38 | 243.8 | 244.55 | 243.23 | 4041130 |
| 1734391800 | 244.88 | 0.59 | 0.24 | 245.41 | 245.54 | 244.29 | 3387807 |
| 1734132600 | 244.29 | -2.99 | -1.21 | 245.67 | 245.94 | 244.27 | 6163989 |
| 1734046200 | 247.28 | -3.68 | -1.47 | 247.81 | 248.24 | 246.87 | 9501699 |
| 1733959800 | 250.96 | 2.37 | 0.95 | 249.35 | 251.26 | 248.97 | 10535894 |
| 1733873400 | 248.59 | 3.23 | 1.32 | 247.86 | 248.86 | 247.83 | 4196802 |
| 1733787000 | 245.36 | 2.41 | 0.99 | 246.28 | 247.11 | 245.2595 | 4485564 |
| 1733527800 | 242.95 | 0.09 | 0.04 | 242.79 | 243.86 | 242.435 | 3419196 |
| 1733441400 | 242.86 | -1.81 | -0.74 | 244.16 | 244.38 | 242.15 | 4508451 |
| 1733355000 | 244.67 | 0.74 | 0.30 | 244.93 | 245.34 | 244.365 | 4601565 |
| 1733268600 | 243.93 | 0.49 | 0.20 | 244.95 | 245.18 | 243.3 | 3434090 |
| 1733182200 | 243.44 | -2.15 | -0.88 | 244.46 | 244.5805 | 243.14 | 4319807 |
| 1732917840 | 245.59 | 2.1 | 0.86 | 245.25 | 245.81 | 244.73 | 2708585 |
| 1732750200 | 243.49 | 0.54 | 0.22 | 244.85 | 245.1835 | 243.2 | 6614366 |
| 1732663800 | 242.95 | 0.47 | 0.19 | 242.71 | 243.09 | 241.58 | 4689324 |
| 1732577400 | 242.48 | -7.36 | -2.95 | 244.27 | 244.3999 | 241.48 | 9468462 |
| 1732318200 | 249.84 | 3.18 | 1.29 | 248.2 | 250.39 | 247.86 | 6615399 |
| 1732231800 | 246.66 | 2.04 | 0.83 | 246.23 | 246.81 | 245.69 | 7265552 |
| 1732145400 | 244.62 | 1.37 | 0.56 | 243.74 | 245.21 | 243.51 | 6464218 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
