Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.52 | 3.98326359833 | 239 | 248.52 | 235.83 | 943256 | 242.42958175 | SP |
| 4 | 9.44 | 3.94846913167 | 239.08 | 248.52 | 235.83 | 785680 | 242.23326597 | SP |
| 12 | 9.68 | 4.05292245855 | 238.84 | 263.3499 | 235.55 | 783534 | 248.64586647 | SP |
| 26 | 16.08 | 6.91791430046 | 232.44 | 263.3499 | 209.81 | 689112 | 239.31540873 | SP |
| 52 | 45.27 | 22.2730627306 | 203.25 | 263.3499 | 202.66 | 690956 | 228.59194382 | SP |
| 156 | 30.57 | 14.0261527873 | 217.95 | 263.3499 | 168.65 | 725931 | 204.40493597 | SP |
| 260 | 78.21 | 45.9221419764 | 170.31 | 263.3499 | 95.51 | 764872 | 190.96712273 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 248.52 | 1.05 | 0.42 | 249.46 | 249.65 | 247.971 | 525687 |
| 1737070200 | 247.47 | 1.64 | 0.67 | 246.46 | 248 | 244.98 | 721628 |
| 1736983800 | 245.83 | 3.42 | 1.41 | 248 | 248.24 | 245.26 | 1132678 |
| 1736897400 | 242.41 | 2.64 | 1.10 | 241.72 | 242.9799 | 240.16 | 711207 |
| 1736811000 | 239.77 | 1.65 | 0.69 | 236.51 | 239.81 | 235.83 | 1087238 |
| 1736551800 | 238.12 | -3.88 | -1.60 | 239 | 239.375 | 237.13 | 1063528 |
| 1736379000 | 242 | 0.13 | 0.05 | 240.83 | 242.185 | 239.11 | 637569 |
| 1736292600 | 241.87 | -2.01 | -0.82 | 245.3 | 245.58 | 240.7523 | 665931 |
| 1736206200 | 243.88 | 0.39 | 0.16 | 245.35 | 246.5 | 243.58 | 606147 |
| 1735947000 | 243.49 | 3.47 | 1.45 | 241.13 | 243.6864 | 240.0114 | 600655 |
| 1735860600 | 240.02 | -0.26 | -0.11 | 242.17 | 243.17 | 238.891 | 636586 |
| 1735687800 | 240.28 | 0.19 | 0.08 | 241.37 | 242.37 | 239.63 | 1060395 |
| 1735601400 | 240.09 | -2.06 | -0.85 | 240.35 | 241.33 | 237.6 | 634120 |
| 1735342200 | 242.15 | -2.83 | -1.16 | 243.76 | 244.68 | 240.56 | 684237 |
| 1735255800 | 244.98 | 1.06 | 0.43 | 243.04 | 245.37 | 242.12 | 639003 |
| 1735077840 | 243.92 | 2.02 | 0.84 | 242.25 | 243.95 | 241.205 | 427830 |
| 1734996600 | 241.9 | -0.85 | -0.35 | 241.63 | 242.0377 | 239.53 | 1090614 |
| 1734737400 | 242.75 | 2.76 | 1.15 | 239.08 | 244.8638 | 238.55 | 957192 |
| 1734651000 | 239.99 | -0.95 | -0.39 | 243.23 | 244.4 | 239.755 | 1449757 |
| 1734564600 | 240.94 | -10.25 | -4.08 | 252.21 | 252.462 | 239.9101 | 896680 |
| 1734478200 | 251.19 | -2.91 | -1.15 | 252.14 | 253.57 | 250.68 | 1311678 |
| 1734391800 | 254.1 | 0.84 | 0.33 | 253.16 | 255.08 | 252.5 | 1035677 |
| 1734132600 | 253.26 | -1.13 | -0.44 | 255.15 | 255.15 | 252.19 | 679797 |
| 1734046200 | 254.39 | -1.95 | -0.76 | 255.88 | 256.4799 | 254.39 | 674449 |
| 1733959800 | 256.33999 | 1.67 | 0.66 | 256.81 | 257.16 | 255.501 | 1469856 |
| 1733873400 | 254.67 | -2 | -0.78 | 256.87 | 256.87 | 254.41 | 560488 |
| 1733787000 | 256.67 | -1.96 | -0.76 | 259.56 | 260.1499 | 256.67 | 478551 |
| 1733527800 | 258.63 | 0.65 | 0.25 | 259.75 | 259.99 | 258.0023 | 498111 |
| 1733441400 | 257.98 | -2.36 | -0.91 | 260.69 | 260.8899 | 257.845 | 518605 |
| 1733355000 | 260.33999 | 1 | 0.39 | 259.94 | 260.649 | 258.81 | 786714 |
| 1733268600 | 259.33999 | -0.59 | -0.23 | 260.3 | 260.58 | 258.5615 | 845298 |
| 1733182200 | 259.93 | -0.58 | -0.22 | 260.83999 | 260.9445 | 258.88 | 824524 |
| 1732917840 | 260.51 | 0.79 | 0.30 | 261.06 | 262.22 | 260.38 | 291697 |
| 1732750200 | 259.72 | -0.19 | -0.07 | 261.02999 | 262.52 | 259.02 | 597540 |
| 1732663800 | 259.91 | -1.67 | -0.64 | 260.61 | 260.86 | 258.89999 | 1415866 |
| 1732577400 | 261.58 | 3.85 | 1.49 | 260.24 | 263.3499 | 260.24 | 785726 |
| 1732318200 | 257.73 | 3.95 | 1.56 | 254.49 | 258.04 | 254.49 | 1135288 |
| 1732231800 | 253.78 | 4 | 1.60 | 251.19 | 254.64 | 250.4 | 665700 |
| 1732145400 | 249.78 | 1.28 | 0.52 | 248.7 | 249.81 | 247.07 | 644282 |
| 1732059000 | 248.5 | 1.17 | 0.47 | 245 | 248.6496 | 244.52 | 858171 |
| 1731972600 | 247.33 | 1.02 | 0.41 | 246.85 | 248.4399 | 246.24 | 765511 |
| 1731713400 | 246.31 | -2.82 | -1.13 | 248.93 | 249.06 | 245.765 | 822341 |
| 1731627000 | 249.13 | -2.87 | -1.14 | 252.85 | 253.36 | 248.6673 | 1392491 |
| 1731540600 | 252 | -1.2 | -0.47 | 254.24 | 255.4099 | 251.765 | 1280039 |
| 1731454200 | 253.2 | -3.05 | -1.19 | 254.87 | 256.1699 | 252.31 | 815253 |
| 1731367800 | 256.25 | 3.11 | 1.23 | 255.56 | 257.26 | 255.25 | 814677 |
| 1731108600 | 253.14 | 1.9 | 0.76 | 251.64 | 253.5699 | 251.03 | 993613 |
| 1731022200 | 251.24 | 0.48 | 0.19 | 251.44 | 252.78 | 250.56 | 825531 |
| 1730935800 | 250.76 | 9.92 | 4.12 | 250.36 | 251 | 247.05 | 898667 |
| 1730849400 | 240.84 | 3.97 | 1.68 | 236.42 | 240.84 | 235.93 | 428380 |
| 1730763000 | 236.87 | 0.63 | 0.27 | 236.01 | 238.7599 | 235.74 | 470836 |
| 1730500200 | 236.24 | 0.6 | 0.25 | 237.15 | 238.34 | 235.74 | 453078 |
| 1730413800 | 235.64 | -3.42 | -1.43 | 238.6 | 239.2699 | 235.55 | 514881 |
| 1730327400 | 239.06 | 0.09 | 0.04 | 238.43 | 241.62 | 238.41 | 375749 |
| 1730241000 | 238.97 | -0.17 | -0.07 | 238 | 239.14 | 236.88 | 477653 |
| 1730154600 | 239.14 | 2.67 | 1.13 | 237.83 | 239.7299 | 237.63 | 386665 |
| 1729895400 | 236.47 | -0.98 | -0.41 | 238.84 | 239.13 | 235.9501 | 381552 |
| 1729809000 | 237.45 | 0.73 | 0.31 | 237.59 | 238.08 | 236.13 | 340529 |
| 1729722600 | 236.72 | -1.47 | -0.62 | 237.53 | 238.1899 | 234.99 | 522661 |
| 1729636200 | 238.19 | -1.25 | -0.52 | 238.69 | 238.71 | 237.35 | 365540 |
| 1729549800 | 239.44 | -2.94 | -1.21 | 242.08 | 242.45 | 238.94 | 484936 |
| 1729290600 | 242.38 | 0.28 | 0.12 | 242.71 | 242.9 | 241.8336 | 644366 |
