Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.23 | -1.52174695111 | 277.97 | 278.57 | 271.695 | 535745 | 274.65506799 | SP |
| 4 | 6.85 | 2.5666004721 | 266.89 | 279.67 | 261.815 | 651204 | 268.98003051 | SP |
| 12 | 18.35 | 7.18508947101 | 255.39 | 279.67 | 247.395 | 504553 | 264.25307597 | SP |
| 26 | 24.78 | 9.95340616967 | 248.96 | 279.67 | 235.64 | 510454 | 254.40754576 | SP |
| 52 | 60.05 | 28.1014553793 | 213.69 | 279.67 | 213.23 | 582715 | 243.71804794 | SP |
| 156 | 15.76 | 6.10900069773 | 257.98 | 279.67 | 182.88 | 715530 | 224.34339468 | SP |
| 260 | 100.01 | 57.5663385713 | 173.73 | 279.67 | 110.05 | 745885 | 208.29363345 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 273.74 | 1.42 | 0.52 | 272.72 | 274.42 | 272.125 | 605986 |
| 1731713400 | 272.32 | -1.64 | -0.60 | 273.36 | 274.12 | 271.695 | 495882 |
| 1731627000 | 273.95999 | -2.58 | -0.93 | 276.62 | 276.7499 | 273.74 | 582191 |
| 1731540600 | 276.54 | -0.23 | -0.08 | 277.61 | 278.52999 | 276.19099 | 550195 |
| 1731454200 | 276.77 | -1.89 | -0.68 | 277.97 | 278.57 | 275.77 | 499550 |
| 1731367800 | 278.66 | 1.96 | 0.71 | 277.95 | 279.67 | 277.67 | 496471 |
| 1731108600 | 276.7 | 2.11 | 0.77 | 274.57 | 277.1 | 274.295 | 581782 |
| 1731022200 | 274.58999 | 0.89 | 0.33 | 274.58 | 275.26 | 273.58 | 758806 |
| 1730935800 | 273.7 | 7.01 | 2.63 | 273.94 | 273.94 | 270.61 | 814449 |
| 1730849400 | 266.69 | 4.11 | 1.57 | 263.02999 | 266.74 | 262.72 | 420425 |
| 1730763000 | 262.58 | -0.07 | -0.03 | 262.31 | 263.93 | 261.815 | 1322562 |
| 1730500200 | 262.64999 | -0.06 | -0.02 | 264.04 | 265.43 | 262.435 | 481611 |
| 1730413800 | 262.70999 | -3.12 | -1.17 | 264.99 | 265.57 | 262.7 | 1114819 |
| 1730327400 | 265.83 | -0.23 | -0.09 | 265.63 | 267.57 | 265.49 | 437382 |
| 1730241000 | 266.06 | -0.64 | -0.24 | 265.76 | 266.935 | 265.11 | 948442 |
| 1730154600 | 266.7 | 1.59 | 0.60 | 266.45999 | 267.43 | 266.38 | 402433 |
| 1729895400 | 265.11 | -1.07 | -0.40 | 267.57 | 267.98 | 264.7939 | 585504 |
| 1729809000 | 266.18 | 0.23 | 0.09 | 266.81 | 267.3299 | 265.45999 | 969490 |
| 1729722600 | 265.95 | -0.82 | -0.31 | 265.83999 | 267.044 | 264.39 | 763590 |
| 1729636200 | 266.77 | -1.65 | -0.61 | 266.89 | 267.52999 | 265.5851 | 398276 |
| 1729549800 | 268.42 | -1.9 | -0.70 | 270.02 | 270.39999 | 267.61 | 354077 |
| 1729290600 | 270.32 | 1.01 | 0.38 | 270.1 | 270.45999 | 268.69 | 309143 |
| 1729204200 | 269.31 | -0.43 | -0.16 | 270.58 | 270.79 | 269.08999 | 382526 |
| 1729117800 | 269.74 | 1.84 | 0.69 | 268.49 | 269.94 | 268.1501 | 402355 |
| 1729031400 | 267.89999 | -0.86 | -0.32 | 268.97 | 270.2 | 267.6143 | 473270 |
| 1728945000 | 268.76 | 2.11 | 0.79 | 267.04 | 268.98 | 266.3601 | 291047 |
| 1728685800 | 266.64999 | 3.11 | 1.18 | 263.93 | 266.83999 | 263.5701 | 373287 |
| 1728599400 | 263.54 | -0.8 | -0.30 | 263.81 | 264.33999 | 262.95 | 627214 |
| 1728513000 | 264.33999 | 1.76 | 0.67 | 262.7 | 264.76 | 262.24 | 449619 |
| 1728426600 | 262.58 | 0.92 | 0.35 | 261.95 | 262.93 | 261.445 | 391651 |
| 1728340200 | 261.66 | -2.13 | -0.81 | 262.95999 | 262.95999 | 260.51 | 518912 |
| 1728081000 | 263.79 | 2.29 | 0.88 | 263.48 | 263.85 | 261.57 | 467662 |
| 1727994600 | 261.5 | -0.93 | -0.35 | 261.76 | 262.33999 | 260.64 | 398969 |
| 1727908200 | 262.43 | -0.01 | -0.00 | 261.93 | 262.97 | 261.01 | 444603 |
| 1727821800 | 262.44 | -1.39 | -0.53 | 263.75 | 263.87 | 261.02749 | 571257 |
| 1727735400 | 263.83 | 0.69 | 0.26 | 262.86 | 263.92149 | 261.32 | 550974 |
| 1727476200 | 263.14 | 0.77 | 0.29 | 263.39999 | 264.44 | 262.79 | 479176 |
| 1727389800 | 262.37 | 0.47 | 0.18 | 262.64 | 263.0804 | 261.6852 | 398275 |
| 1727303400 | 261.89999 | -1.57 | -0.60 | 263.89999 | 263.9699 | 261.39999 | 443508 |
| 1727217000 | 263.47 | 0.45 | 0.17 | 263.69 | 263.76 | 262.70999 | 411662 |
| 1727130600 | 263.02 | 1.39 | 0.53 | 262.33999 | 263.08 | 261.83 | 684930 |
| 1726871400 | 261.63 | -0.34 | -0.13 | 261.45 | 261.63 | 259.94 | 311709 |
| 1726785000 | 261.97 | 3.45 | 1.33 | 262.99 | 262.99 | 260.62 | 471522 |
| 1726698600 | 258.52 | -0.86 | -0.33 | 259.43 | 261.92 | 258.27 | 508594 |
| 1726612200 | 259.38 | 0.66 | 0.26 | 259.33999 | 260.68 | 258.52999 | 564525 |
| 1726525800 | 258.72 | 1.6 | 0.62 | 257.82 | 259.24 | 257.305 | 431324 |
| 1726266600 | 257.12 | 2.47 | 0.97 | 255.6 | 257.6 | 255.6 | 453764 |
| 1726180200 | 254.65 | 1.75 | 0.69 | 253.16 | 254.8039 | 251.7 | 370586 |
| 1726093800 | 252.9 | 0.83 | 0.33 | 251.69 | 253.16 | 247.395 | 440759 |
| 1726007400 | 252.07 | 0.31 | 0.12 | 252.07 | 252.245 | 250.16 | 374843 |
| 1725921000 | 251.76 | 2.73 | 1.10 | 250.66 | 252.8999 | 250.45 | 421669 |
| 1725661800 | 249.03 | -2.91 | -1.16 | 252.25 | 253.47 | 248.62 | 471162 |
| 1725575400 | 251.94 | -1.42 | -0.56 | 253.27 | 253.685 | 250.74 | 468756 |
| 1725489000 | 253.36 | -0.51 | -0.20 | 253.36 | 254.76 | 252.5502 | 376237 |
| 1725402600 | 253.87 | -4.33 | -1.68 | 256.73 | 257.475 | 252.96 | 478770 |
| 1725057000 | 258.2 | 2.08 | 0.81 | 257.27999 | 258.29 | 255.27 | 318027 |
| 1724970600 | 256.12 | 0.99 | 0.39 | 256.33999 | 257.92 | 254.97 | 359486 |
| 1724884200 | 255.13 | -1.08 | -0.42 | 255.8 | 256.5 | 254.015 | 366720 |
| 1724797800 | 256.205 | 0.03 | 0.01 | 255.39 | 256.32 | 255.085 | 446993 |
| 1724711400 | 256.17 | -0.37 | -0.14 | 257.36 | 258.0747 | 255.92 | 678546 |
| 1724452200 | 256.54 | 3.18 | 1.26 | 254.75 | 257.0123 | 254.16 | 461014 |
| 1724365800 | 253.36 | -0.88 | -0.35 | 254.54 | 255.0861 | 252.86 | 336321 |
| 1724279400 | 254.24 | 2.4 | 0.95 | 252.91 | 254.295 | 252.415 | 367213 |
| 1724193000 | 251.84 | -1.22 | -0.48 | 253.02 | 253.19 | 251.46 | 397689 |
| 1724106600 | 253.06 | 1.91 | 0.76 | 251.41 | 253.14 | 251.222 | 395294 |
