Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.88 | 2.03985069134 | 190.21 | 194.15 | 187.5 | 611949 | 190.69653312 | SP |
| 4 | 4.81 | 2.54120879121 | 189.28 | 194.2462 | 187.5 | 772214 | 191.16883646 | SP |
| 12 | -4.57 | -2.30041276553 | 198.66 | 206.63 | 187.5 | 607055 | 195.99409894 | SP |
| 26 | 5.24 | 2.77468890654 | 188.85 | 206.63 | 181.68 | 546205 | 194.26273133 | SP |
| 52 | 23.06 | 13.4830146758 | 171.03 | 206.63 | 170.13 | 653927 | 185.39693912 | SP |
| 156 | 36.52 | 23.1770006981 | 157.57 | 206.63 | 127.33 | 838632 | 159.03335964 | SP |
| 260 | 62.27 | 47.2386587771 | 131.82 | 206.63 | 81.7 | 931837 | 142.29725803 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 194.09 | 1.27 | 0.66 | 194.13 | 194.6171 | 193.8 | 357123 |
| 1737070200 | 192.82 | 0.12 | 0.06 | 192.56 | 193.07 | 191.98 | 912286 |
| 1736983800 | 192.7 | 2.4 | 1.26 | 192.63 | 193.21 | 192.0474 | 398539 |
| 1736897400 | 190.3 | 0.88 | 0.46 | 190.12 | 190.4945 | 188.95 | 476502 |
| 1736811000 | 189.42 | 1.25 | 0.66 | 187.66 | 189.569 | 187.5 | 534469 |
| 1736551800 | 188.17 | -2.98 | -1.56 | 189.8917 | 190.15 | 187.88 | 705219 |
| 1736379000 | 191.15 | 0.14 | 0.07 | 190.74 | 191.25 | 189.77 | 576751 |
| 1736292600 | 191.01 | -0.5 | -0.26 | 192.1 | 192.83 | 190.47 | 895951 |
| 1736206200 | 191.51 | 0.06 | 0.03 | 192.21 | 193.38 | 191.23 | 633609 |
| 1735947000 | 191.45 | 1.49 | 0.78 | 190.73 | 191.7 | 190.0688 | 892379 |
| 1735860600 | 189.96 | -0.92 | -0.48 | 191.81 | 192.18 | 189.107 | 2659458 |
| 1735687800 | 190.88 | 0.25 | 0.13 | 191.27 | 191.73 | 190.16 | 518075 |
| 1735601400 | 190.63 | -2.14 | -1.11 | 191.2 | 191.3999 | 189.56 | 509306 |
| 1735342200 | 192.77 | -1.22 | -0.63 | 193.12 | 193.8601 | 191.8001 | 610363 |
| 1735255800 | 193.99 | 0.23 | 0.12 | 193.18 | 194.2462 | 193.154 | 375902 |
| 1735077840 | 193.76 | 1.54 | 0.80 | 192.34 | 193.79 | 192.08 | 508017 |
| 1734996600 | 192.22 | 0.51 | 0.27 | 191.43 | 192.38 | 190.61 | 827266 |
| 1734737400 | 191.71 | 2.21 | 1.17 | 189.416 | 192.89 | 189.33 | 1007793 |
| 1734651000 | 189.5 | -0.67 | -0.35 | 190.99 | 191.84 | 189.41 | 1069152 |
| 1734564600 | 190.17 | -4.6 | -2.36 | 194.94 | 195.36 | 189.99 | 769993 |
| 1734478200 | 194.77 | -2.13 | -1.08 | 195.12 | 195.52 | 194.3801 | 583843 |
| 1734391800 | 196.9 | -1.08 | -0.55 | 198.09 | 198.49 | 196.7481 | 661497 |
| 1734132600 | 197.98 | -0.57 | -0.29 | 198.39 | 198.69 | 197.6499 | 431756 |
| 1734046200 | 198.55 | -0.73 | -0.37 | 199.47 | 199.57 | 198.54 | 484922 |
| 1733959800 | 199.28 | -0.76 | -0.38 | 200.44 | 200.44 | 199.22 | 409653 |
| 1733873400 | 200.04 | -0.8 | -0.40 | 200.59 | 200.8602 | 199.33 | 647171 |
| 1733787000 | 200.84 | -1.07 | -0.53 | 202.21 | 202.315 | 200.66 | 1014889 |
| 1733527800 | 201.91 | -0.58 | -0.29 | 202.76 | 203.025 | 201.7135 | 409592 |
| 1733441400 | 202.49 | -0.48 | -0.24 | 202.99 | 203.42 | 202.42 | 425329 |
| 1733355000 | 202.97 | -0.62 | -0.30 | 203.58 | 203.62 | 202.32 | 394514 |
| 1733268600 | 203.59 | -1.14 | -0.56 | 205.21 | 205.21 | 203.59 | 491726 |
| 1733182200 | 204.73 | -1.44 | -0.70 | 205.99 | 205.99 | 204.24 | 767283 |
| 1732917840 | 206.17 | 0.67 | 0.33 | 206.03 | 206.63 | 205.73 | 184396 |
| 1732750200 | 205.5 | 0.26 | 0.13 | 205.72 | 206.47 | 205.43 | 331467 |
| 1732663800 | 205.24 | 0.04 | 0.02 | 205.03 | 205.51 | 204.0834 | 341277 |
| 1732577400 | 205.2 | 1.46 | 0.72 | 204.9 | 205.87 | 204.622 | 665386 |
| 1732318200 | 203.74 | 1.51 | 0.75 | 202.76 | 204 | 202.69 | 563876 |
| 1732231800 | 202.23 | 2.26 | 1.13 | 200.45 | 202.707 | 199.98 | 442646 |
| 1732145400 | 199.97 | 0.44 | 0.22 | 199.84 | 200.16 | 198.75 | 415953 |
| 1732059000 | 199.53 | -0.94 | -0.47 | 199.111 | 200.0827 | 198.51 | 412507 |
| 1731972600 | 200.47 | 0.96 | 0.48 | 199.79 | 200.7999 | 199.5 | 390994 |
| 1731713400 | 199.51 | -0.62 | -0.31 | 199.75 | 200.3389 | 199.2092 | 421823 |
| 1731627000 | 200.13 | -1.34 | -0.67 | 201.695 | 201.825 | 200.06 | 729397 |
| 1731540600 | 201.47 | 0.41 | 0.20 | 201.43 | 201.95 | 200.98 | 298377 |
| 1731454200 | 201.06 | -1.53 | -0.76 | 202.63 | 202.65 | 200.74 | 362532 |
| 1731367800 | 202.59 | 0.77 | 0.38 | 202.54 | 203.6695 | 202.43815 | 391550 |
| 1731108600 | 201.82 | 1.22 | 0.61 | 201 | 202.44 | 200.735 | 552113 |
| 1731022200 | 200.6 | -0.59 | -0.29 | 201.36 | 201.36 | 200.24 | 403836 |
| 1730935800 | 201.19 | 4.84 | 2.46 | 200.88 | 201.49 | 199.58 | 787176 |
| 1730849400 | 196.35 | 1.88 | 0.97 | 194.5 | 196.36 | 194.15 | 464106 |
| 1730763000 | 194.47 | -0.3 | -0.15 | 194.98 | 195.4 | 193.7704 | 247031 |
| 1730500200 | 194.77 | 0.13 | 0.07 | 195.65 | 196.42 | 194.67 | 397344 |
| 1730413800 | 194.64 | -1.25 | -0.64 | 195.66 | 196.17 | 194.64 | 542576 |
| 1730327400 | 195.89 | -0.2 | -0.10 | 195.64 | 196.83 | 195.64 | 1327256 |
| 1730241000 | 196.09 | -1.22 | -0.62 | 196.75 | 197.18 | 195.96 | 244469 |
| 1730154600 | 197.31 | 0.99 | 0.50 | 196.83 | 197.62 | 196.83 | 287141 |
| 1729895400 | 196.32 | -1.47 | -0.74 | 198.66 | 198.7081 | 196.2 | 940696 |
| 1729809000 | 197.79 | -0.56 | -0.28 | 198.43 | 198.47 | 197.23 | 254987 |
| 1729722600 | 198.35 | -0.17 | -0.09 | 198.05 | 198.785 | 197.3924 | 430712 |
| 1729636200 | 198.52 | -0.47 | -0.24 | 198.23 | 198.9 | 197.535 | 366545 |
| 1729549800 | 198.99 | -1.75 | -0.87 | 200.53 | 200.87 | 198.745 | 410075 |
