Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.24 | -2.75034189333 | 263.24 | 269.21 | 241.01 | 759665 | 252.78014152 | SP |
| 4 | -21.99 | -7.91035648764 | 277.99 | 287.85 | 241.01 | 564683 | 268.21525733 | SP |
| 12 | -29.89 | -10.4550701319 | 285.89 | 303.77 | 241.01 | 526210 | 275.86093619 | SP |
| 26 | -19.08 | -6.93616402501 | 275.08 | 311.28 | 241.01 | 570880 | 283.62162231 | SP |
| 52 | -49.59 | -16.2276252495 | 305.59 | 353.25 | 241.01 | 496937 | 297.43285151 | SP |
| 156 | -9.8 | -3.68698269375 | 265.8 | 364.08 | 195.77 | 652301 | 287.80044411 | SP |
| 260 | 144.6 | 129.802513465 | 111.4 | 364.08 | 66 | 993201 | 193.11384961 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 255.91 | 8.29 | 3.35 | 249.89 | 258.12 | 249.89 | 780206 |
| 1741303800 | 247.62 | -0.26 | -0.10 | 245.57 | 249.38 | 244.04 | 449744 |
| 1741217400 | 247.88 | -0.1 | -0.04 | 246.06 | 248.45 | 241.79 | 621355 |
| 1741131000 | 247.98 | -4.37 | -1.73 | 248.38 | 252.54 | 241.01 | 734419 |
| 1741044600 | 252.35 | -14.03 | -5.27 | 268.08999 | 269.20999 | 250.25 | 1298011 |
| 1740785400 | 266.38 | 2.19 | 0.83 | 263.24 | 266.38 | 259.49 | 694795 |
| 1740699000 | 264.19 | 0.35 | 0.13 | 265.39 | 269.45999 | 263.87 | 472274 |
| 1740612600 | 263.83999 | -3.17 | -1.19 | 267.45 | 268.2 | 262.22 | 468165 |
| 1740526200 | 267.01 | -4.5 | -1.66 | 271.17 | 274.14 | 265.08999 | 574877 |
| 1740439800 | 271.51 | -1.32 | -0.48 | 273.17 | 273.73 | 270.31 | 298206 |
| 1740180600 | 272.83 | -8.27 | -2.94 | 280.94 | 281 | 271.72 | 686603 |
| 1740094200 | 281.1 | 0.73 | 0.26 | 279.72 | 281.92 | 278.6 | 236774 |
| 1740007800 | 280.37 | -4.31 | -1.51 | 282.99 | 284.6 | 279.79 | 379805 |
| 1739921400 | 284.68 | 4.66 | 1.66 | 281.44 | 287.41 | 279.02499 | 984396 |
| 1739575800 | 280.02 | -2.03 | -0.72 | 283.35 | 285.88 | 279.54 | 312998 |
| 1739489400 | 282.05 | 2.29 | 0.82 | 279.22 | 282.5 | 278.42 | 579799 |
| 1739403000 | 279.76 | -5.37 | -1.88 | 282.74 | 283.37 | 278.43 | 580404 |
| 1739316600 | 285.13 | 1.73 | 0.61 | 284.27 | 287.85 | 282.435 | 295753 |
| 1739230200 | 283.39999 | 7.96 | 2.89 | 278.66 | 284.6 | 278.66 | 522833 |
| 1738971000 | 275.44 | -1.52 | -0.55 | 277.99 | 280.645 | 275.27999 | 619329 |
| 1738884600 | 276.95999 | -8.33 | -2.92 | 286.98 | 287.77 | 274.51 | 773332 |
| 1738798200 | 285.29 | 2.21 | 0.78 | 284.42 | 285.95999 | 281.93 | 723360 |
| 1738711800 | 283.08 | 7.14 | 2.59 | 273.44 | 283.79 | 273.08499 | 593076 |
| 1738625400 | 275.94 | -1.02 | -0.37 | 275.94 | 279.11 | 271.45 | 673415 |
| 1738366200 | 276.95999 | -2.4 | -0.86 | 280.88 | 281.56 | 274.89999 | 705842 |
| 1738279800 | 279.36 | 1.09 | 0.39 | 280.24 | 281.45 | 276.61 | 323191 |
| 1738193400 | 278.27 | -1.71 | -0.61 | 278.88 | 282.22 | 276.87 | 280191 |
| 1738107000 | 279.98 | -4.98 | -1.75 | 284.66 | 286.54 | 277.83 | 426128 |
| 1738020600 | 284.95999 | -5.22 | -1.80 | 288.02999 | 291.55 | 284.29 | 370132 |
| 1737761400 | 290.18 | -0.81 | -0.28 | 290.93 | 293.16 | 288.87 | 398493 |
| 1737675000 | 290.99 | 0 | 0.00 | 290.99 | 290.99 | 290.99 | 0 |
| 1737588600 | 290.99 | -8.63 | -2.88 | 298.01 | 298.01 | 290.83 | 456114 |
| 1737502200 | 299.62 | 0.11 | 0.04 | 302.52 | 302.685 | 296.82 | 1012609 |
| 1737156600 | 299.51 | 5.51 | 1.87 | 296 | 303.77 | 295.89 | 664593 |
| 1737070200 | 294 | 0.35 | 0.12 | 292.17 | 294.88 | 289.69 | 527424 |
| 1736983800 | 293.64999 | 6.42 | 2.24 | 288.56 | 295 | 288.01909 | 1336176 |
| 1736897400 | 287.23 | 2.52 | 0.89 | 284.51 | 287.70999 | 281.81 | 321319 |
| 1736811000 | 284.70999 | 5.76 | 2.06 | 279.86 | 286.77999 | 279.33 | 411372 |
| 1736551800 | 278.95 | -0.85 | -0.30 | 285.57 | 287.64 | 277.38 | 681069 |
| 1736379000 | 279.8 | -4.05 | -1.43 | 280.93 | 281.575 | 277.92 | 282845 |
| 1736292600 | 283.85 | 4.11 | 1.47 | 282.81 | 285.2426 | 279.92 | 314721 |
| 1736206200 | 279.74 | 0.43 | 0.15 | 280.38 | 285.86 | 279.12 | 267794 |
| 1735947000 | 279.31 | 3.13 | 1.13 | 278.42 | 279.31 | 274.08 | 255264 |
| 1735860600 | 276.18 | 4.95 | 1.83 | 275.99 | 280.1 | 273.67 | 364228 |
| 1735687800 | 271.23 | 3.67 | 1.37 | 268.32 | 273.48 | 267.95 | 328782 |
| 1735601400 | 267.56 | 2.62 | 0.99 | 265.07 | 269.45 | 261.98 | 281894 |
| 1735342200 | 264.94 | -0.09 | -0.03 | 264.99 | 267.57 | 262.8 | 423532 |
| 1735255800 | 265.02999 | 1.39 | 0.53 | 264.20999 | 265.29 | 260.3 | 416453 |
| 1735077840 | 263.64 | 2.68 | 1.03 | 261.73 | 264.23 | 258.01 | 252795 |
| 1734996600 | 260.95999 | -3.89 | -1.47 | 258.79 | 261.52999 | 257.77999 | 408761 |
| 1734737400 | 264.85 | 0.94 | 0.36 | 262.17 | 267.43 | 261.05 | 665614 |
| 1734651000 | 263.91 | -2.57 | -0.96 | 270.42 | 271.91 | 263.14 | 608396 |
| 1734564600 | 266.48 | -9.97 | -3.61 | 276.67 | 279.83 | 265.61 | 734491 |
| 1734478200 | 276.45 | -3.9 | -1.39 | 278 | 278 | 273.35 | 701994 |
| 1734391800 | 280.35 | -3.54 | -1.25 | 281.62 | 285.17 | 279.68 | 303750 |
| 1734132600 | 283.89 | -3.17 | -1.10 | 287.81 | 287.81 | 283.385 | 451273 |
| 1734046200 | 287.06 | -4.56 | -1.56 | 290.52999 | 290.75 | 286.45 | 415040 |
| 1733959800 | 291.62 | 5.37 | 1.88 | 288.52 | 293.81 | 285.64999 | 621546 |
| 1733873400 | 286.25 | 0.15 | 0.05 | 286.1 | 290.08999 | 283.01 | 362793 |
