Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.51 | -1.89187732442 | 185.53 | 186.21 | 181.89 | 1000953 | 184.44073134 | SP |
| 4 | -0.63 | -0.344921981933 | 182.65 | 186.21 | 180.23 | 1274074 | 184.02163372 | SP |
| 12 | -3.79 | -2.0397179915 | 185.81 | 187.26 | 174.8496 | 1163266 | 182.06135189 | SP |
| 26 | 4.45 | 2.50605395055 | 177.57 | 187.26 | 170.24 | 1042926 | 180.65765382 | SP |
| 52 | 21.46 | 13.3657199801 | 160.56 | 187.26 | 154.17 | 1132017 | 172.23512526 | SP |
| 156 | 54.43 | 42.6600830786 | 127.59 | 187.26 | 101.6 | 1349345 | 139.68990101 | SP |
| 260 | 81.39 | 80.8804531452 | 100.63 | 187.26 | 68 | 1355340 | 128.98059737 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 182.02 | -0.58 | -0.32 | 183.25 | 183.63 | 181.89 | 899040 |
| 1740180600 | 182.6 | -3.1 | -1.67 | 185.61 | 185.61 | 182.56 | 1060758 |
| 1740094200 | 185.7 | -0.51 | -0.27 | 185.91 | 186.14 | 184.899 | 877573 |
| 1740007800 | 186.21 | 0.64 | 0.34 | 185.25 | 186.21 | 185.0109 | 890388 |
| 1739921400 | 185.575 | 0.46 | 0.25 | 185.53 | 185.59 | 184.68 | 1277007 |
| 1739575800 | 185.11 | -0.69 | -0.37 | 185.69 | 185.89 | 185.0707 | 752012 |
| 1739489400 | 185.8 | 1.95 | 1.06 | 184.31 | 185.83 | 184.05 | 1739651 |
| 1739403000 | 183.85 | -0.57 | -0.31 | 182.51 | 184.01 | 182.37 | 963387 |
| 1739316600 | 184.42 | 0.17 | 0.09 | 183.57 | 184.7 | 183.47 | 681881 |
| 1739230200 | 184.245 | 1.34 | 0.73 | 183.96 | 184.33 | 183.64 | 1096914 |
| 1738971000 | 182.91 | -1.45 | -0.79 | 184.69 | 184.965 | 182.78 | 1000693 |
| 1738884600 | 184.36 | 0.24 | 0.13 | 184.21 | 184.74 | 183.42 | 1305239 |
| 1738798200 | 184.12 | 0.8 | 0.44 | 182.82 | 184.16 | 182.26 | 1862407 |
| 1738711800 | 183.32 | 0.86 | 0.47 | 182.19 | 183.52 | 182.02 | 806677 |
| 1738625400 | 182.46 | -0.9 | -0.49 | 180.63 | 183.27 | 180.23 | 1249762 |
| 1738366200 | 183.36 | -1.5 | -0.81 | 185.47 | 185.85 | 183.23 | 2126562 |
| 1738279800 | 184.86 | 1.71 | 0.93 | 183.79 | 185.27 | 183.71 | 1429002 |
| 1738193400 | 183.15 | -0.56 | -0.30 | 183.66 | 183.7719 | 182.44 | 3288444 |
| 1738107000 | 183.71 | 1.16 | 0.64 | 182.65 | 184.18 | 181.9399 | 900008 |
| 1738020600 | 182.55 | -1.55 | -0.84 | 180.52 | 182.59 | 180.48 | 674434 |
| 1737761400 | 184.1 | 0.38 | 0.21 | 184.71 | 184.84 | 183.81 | 774566 |
| 1737675000 | 183.72 | 0 | 0.00 | 183.72 | 183.72 | 183.72 | 0 |
| 1737588600 | 183.72 | 1.58 | 0.87 | 183.42 | 184.21 | 183.3002 | 877865 |
| 1737502200 | 182.14 | 1.45 | 0.80 | 181.52 | 182.2997 | 181.21 | 1057539 |
| 1737156600 | 180.69 | 1.22 | 0.68 | 181.14 | 181.35 | 180.43 | 1840483 |
| 1737070200 | 179.47 | 0.03 | 0.01 | 179.9 | 180.41 | 179.26 | 869905 |
| 1736983800 | 179.445 | 2.81 | 1.59 | 178.86 | 179.9075 | 178.705 | 1138177 |
| 1736897400 | 176.64 | -0.01 | -0.01 | 177.33 | 177.34 | 175.25 | 1011866 |
| 1736811000 | 176.65 | 0.3 | 0.17 | 175.19 | 176.74 | 174.8496 | 1901119 |
| 1736551800 | 176.35 | -2.64 | -1.47 | 177.85 | 178.105 | 176.02 | 1261968 |
| 1736379000 | 178.99 | 0.35 | 0.20 | 178.54 | 179.25 | 177.93 | 2387447 |
| 1736292600 | 178.64 | -1.36 | -0.76 | 180.71 | 181.1 | 178.0999 | 893819 |
| 1736206200 | 180 | 0.7 | 0.39 | 180.23 | 181.335 | 179.56 | 1500174 |
| 1735947000 | 179.3 | 1.69 | 0.95 | 178.3 | 179.6028 | 178.01 | 760710 |
| 1735860600 | 177.61 | -0.47 | -0.26 | 179 | 179.77 | 176.47 | 1233878 |
| 1735687800 | 178.08 | -0.5 | -0.28 | 179.12 | 179.2482 | 177.69 | 2818749 |
| 1735601400 | 178.58 | -1.94 | -1.07 | 178.615 | 179.62 | 177.4724 | 681161 |
| 1735342200 | 180.52 | -1.73 | -0.95 | 181.33 | 181.34 | 179.33 | 700754 |
| 1735255800 | 182.25 | 0.11 | 0.06 | 181.58 | 182.5 | 181.3922 | 578333 |
| 1735077840 | 182.14 | 1.35 | 0.75 | 181 | 182.19 | 180.7 | 442277 |
| 1734996600 | 180.79 | 1.36 | 0.76 | 179.68 | 180.88 | 178.6199 | 1036580 |
| 1734737400 | 179.43 | 1.72 | 0.97 | 177.29 | 181.1299 | 177.02 | 1194274 |
| 1734651000 | 177.71 | -0.21 | -0.12 | 179.4 | 179.72 | 177.7 | 1361747 |
| 1734564600 | 177.92 | -4.77 | -2.61 | 182.92 | 183.59 | 177.8 | 1295061 |
| 1734478200 | 182.69 | -1.22 | -0.66 | 182.71 | 183.18 | 182.3101 | 792794 |
| 1734391800 | 183.91 | -0.05 | -0.03 | 184.33 | 184.8299 | 183.84 | 1977031 |
| 1734132600 | 183.96 | -0.78 | -0.42 | 184.73 | 185.06 | 183.5914 | 892855 |
| 1734046200 | 184.74 | -1.38 | -0.74 | 185.53 | 185.56 | 184.725 | 629811 |
| 1733959800 | 186.12 | 0.97 | 0.52 | 185.82 | 186.66 | 185.695 | 702144 |
| 1733873400 | 185.15 | -0.42 | -0.23 | 185.81 | 185.9464 | 184.92 | 986860 |
| 1733787000 | 185.57 | -0.89 | -0.48 | 186.52 | 186.52 | 185.41 | 1079468 |
| 1733527800 | 186.46 | 0.4 | 0.21 | 186.6 | 187.26 | 186.39 | 752741 |
| 1733441400 | 186.06 | -0.79 | -0.42 | 187.02 | 187.02 | 185.91 | 965641 |
| 1733355000 | 186.85 | 0.83 | 0.45 | 186.56 | 187.02 | 186.24 | 860862 |
| 1733268600 | 186.02 | 0.04 | 0.02 | 185.81 | 186.18 | 185.3415 | 675883 |
| 1733182200 | 185.98 | 0.69 | 0.37 | 185.32 | 186.005 | 185.1028 | 876264 |
| 1732917840 | 185.29 | 1.04 | 0.56 | 184.81 | 185.66 | 184.51 | 553431 |
| 1732750200 | 184.25 | -0.3 | -0.16 | 184.56 | 184.74 | 183.84 | 631104 |
| 1732663800 | 184.55 | 0.8 | 0.44 | 184.18 | 184.75 | 183.82 | 864940 |
| 1732577400 | 183.75 | 1 | 0.55 | 183.68 | 184.32 | 182.73 | 2894787 |
