Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 4.37232802176 | 205.84 | 216.81 | 200.25 | 1388136 | 206.8704984 | SP |
| 4 | -12.06 | -5.31511679154 | 226.9 | 228.05 | 190.27 | 1839651 | 206.63332892 | SP |
| 12 | -36.04 | -14.3654336735 | 250.88 | 253.16 | 190.27 | 1193423 | 220.56281598 | SP |
| 26 | -22.75 | -9.57531882655 | 237.59 | 263.3499 | 190.27 | 954974 | 231.99825276 | SP |
| 52 | -1.67 | -0.771326959494 | 216.51 | 263.3499 | 190.27 | 758104 | 229.75996729 | SP |
| 156 | 14.37 | 7.16815483614 | 200.47 | 263.3499 | 168.65 | 739317 | 206.31626041 | SP |
| 260 | 91.33 | 73.9454295199 | 123.51 | 263.3499 | 121 | 735264 | 201.35865488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745447400 | 210.43 | 2.77 | 1.33 | 213 | 216.81 | 209.8733 | 1216779 |
| 1745361000 | 207.66 | 5.39 | 2.66 | 204.57 | 208.29 | 204.1813 | 2003374 |
| 1745274600 | 202.27 | -4.75 | -2.29 | 205.44 | 205.695 | 200.25 | 1309089 |
| 1744929000 | 207.02 | 1.83 | 0.89 | 205.84 | 208.245 | 205.3101 | 1036005 |
| 1744842600 | 205.19 | -2.58 | -1.24 | 206.57 | 208.081 | 203.0001 | 2112201 |
| 1744756200 | 207.77 | -0.41 | -0.20 | 207.84 | 210.309 | 206.9911 | 1269257 |
| 1744669800 | 208.18 | 2.36 | 1.15 | 209.44 | 209.4503 | 204.86 | 1437986 |
| 1744410600 | 205.82 | 2.82 | 1.39 | 202.69 | 206.44 | 199.2843 | 1652538 |
| 1744324200 | 203 | -9.03 | -4.26 | 206.63 | 207.18 | 197.4368 | 1781557 |
| 1744237800 | 212.03 | 18.3 | 9.45 | 191.71 | 213.22 | 190.895 | 3092006 |
| 1744151400 | 193.73 | -5.25 | -2.64 | 205.89 | 205.89 | 191.2065 | 3359198 |
| 1744065000 | 198.98 | -1.83 | -0.91 | 193.16 | 208 | 190.27 | 4148375 |
| 1743805800 | 200.81 | -10.04 | -4.76 | 204.08 | 204.92 | 196.34 | 3629311 |
| 1743719400 | 210.85 | -15.18 | -6.72 | 216.64 | 217.8 | 210.83 | 2361210 |
| 1743633000 | 226.03 | 3.56 | 1.60 | 219.98 | 226.8 | 219.57 | 714346 |
| 1743546600 | 222.47 | 0.72 | 0.32 | 221.53 | 223.75 | 219.03 | 878192 |
| 1743460200 | 221.75 | 0.12 | 0.05 | 219 | 222.9898 | 217.02 | 1265116 |
| 1743201000 | 221.63 | -4.37 | -1.93 | 225.74 | 225.833 | 220.5353 | 915271 |
| 1743114600 | 226 | -2.44 | -1.07 | 226.9 | 228.05 | 224.875 | 783267 |
| 1743028200 | 228.44 | -1.82 | -0.79 | 230.45 | 231.6665 | 227.6 | 608302 |
| 1742941800 | 230.26 | -0.74 | -0.32 | 231.09 | 231.7231 | 229.155 | 625164 |
| 1742855400 | 231 | 5.66 | 2.51 | 228.33 | 231.255 | 227.95 | 826548 |
| 1742596200 | 225.34 | -0.96 | -0.42 | 224.48 | 225.8884 | 222.8312 | 741713 |
| 1742509800 | 226.3 | -1.46 | -0.64 | 226.16 | 228.7299 | 226.04 | 828538 |
| 1742423400 | 227.76 | 2.99 | 1.33 | 224.98 | 229.2641 | 224.5 | 1097658 |
| 1742337000 | 224.77 | -1.98 | -0.87 | 225.86 | 225.86 | 223.7862 | 743916 |
| 1742250600 | 226.75 | 3.08 | 1.38 | 223.48 | 227.66 | 223.2705 | 1163043 |
| 1741991400 | 223.67 | 5.78 | 2.65 | 220.76 | 223.72 | 219.81 | 772551 |
| 1741905000 | 217.89 | -4.05 | -1.82 | 221.66 | 222.0988 | 216.8146 | 1514665 |
| 1741818600 | 221.94 | 0.14 | 0.06 | 224.65 | 224.86 | 220.2875 | 1083265 |
| 1741732200 | 221.8 | -0.91 | -0.41 | 222.71 | 224.4325 | 219.64 | 1536828 |
| 1741645800 | 222.71 | -5.66 | -2.48 | 225.75 | 227.22 | 220.8327 | 1211044 |
| 1741390200 | 228.37 | 1.33 | 0.59 | 226.59 | 229.3927 | 223.241 | 792177 |
| 1741303800 | 227.04 | -4.39 | -1.90 | 228.51 | 230.58 | 226.1 | 937823 |
| 1741217400 | 231.43 | 2.91 | 1.27 | 228.52 | 231.7035 | 227.18 | 850456 |
| 1741131000 | 228.52 | -3.34 | -1.44 | 229.21 | 232.28 | 225.25 | 1995882 |
| 1741044600 | 231.86 | -5.73 | -2.41 | 238.68 | 239.25 | 230.54 | 956895 |
| 1740785400 | 237.59 | 2.36 | 1.00 | 234.43 | 237.68 | 234.09 | 879033 |
| 1740699000 | 235.23 | -3.38 | -1.42 | 239.25 | 239.605 | 235.15 | 773368 |
| 1740612600 | 238.61 | 0.42 | 0.18 | 239.41 | 241.32 | 238.0604 | 929537 |
| 1740526200 | 238.19 | -0.62 | -0.26 | 238.83 | 239.98 | 236.1 | 874436 |
| 1740439800 | 238.81 | -0.8 | -0.33 | 240.53 | 240.56 | 237.08 | 1014181 |
| 1740180600 | 239.61 | -6.46 | -2.63 | 247.08 | 247.5499 | 238.96 | 869169 |
| 1740094200 | 246.07 | -2.4 | -0.97 | 248.08 | 248.36 | 244.46 | 775092 |
| 1740007800 | 248.47 | -1.3 | -0.52 | 248.31 | 249.1599 | 247.58 | 604708 |
| 1739921400 | 249.77 | 1.82 | 0.73 | 248.66 | 249.8 | 248.1539 | 685020 |
| 1739575800 | 247.95 | -0.14 | -0.06 | 248.73 | 249.42 | 247.5763 | 408189 |
| 1739489400 | 248.09 | 2.98 | 1.22 | 246.32 | 248.09 | 245.5 | 690699 |
| 1739403000 | 245.11 | -1.67 | -0.68 | 243.71 | 245.8181 | 242.99 | 870064 |
| 1739316600 | 246.78 | -1.42 | -0.57 | 246.96 | 247.67 | 246.1501 | 1132550 |
| 1739230200 | 248.2 | 0.49 | 0.20 | 249.27 | 249.27 | 247.41 | 718917 |
| 1738971000 | 247.71 | -2.53 | -1.01 | 250.59 | 250.6183 | 247.19 | 671987 |
| 1738884600 | 250.24 | -0.4 | -0.16 | 251.81 | 252.2912 | 248.5 | 896833 |
| 1738798200 | 250.64 | 2.09 | 0.84 | 249.55 | 250.64 | 247.968 | 549982 |
| 1738711800 | 248.55 | 1.94 | 0.79 | 246.81 | 248.7599 | 246.47 | 457452 |
| 1738625400 | 246.61 | -3.03 | -1.21 | 244.3 | 248.1585 | 243.1726 | 1017969 |
| 1738366200 | 249.64 | -2.42 | -0.96 | 252.26 | 253.16 | 249.01 | 522363 |
| 1738279800 | 252.06 | 3.06 | 1.23 | 250.88 | 253.1547 | 250.18 | 727408 |
| 1738193400 | 249 | -1.06 | -0.42 | 250.23 | 251.2681 | 247.88 | 542337 |
| 1738107000 | 250.06 | 0.74 | 0.30 | 249.82 | 250.7899 | 248.76 | 471133 |
| 1738020600 | 249.32 | -2.49 | -0.99 | 249.63 | 251.522 | 247.86 | 618317 |
| 1737761400 | 251.81 | 0.55 | 0.22 | 252.43 | 253.065 | 251.242 | 462054 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
