Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 2.2754697466 | 290.05 | 297.2728 | 284.63 | 3525710 | 289.75365745 | SP |
| 4 | 8.04 | 2.78576625897 | 288.61 | 297.78 | 284.63 | 3531204 | 292.00907277 | SP |
| 12 | 9.62 | 3.35156603839 | 287.03 | 302.945 | 280.865 | 3070797 | 293.6744433 | SP |
| 26 | 20.41 | 7.38850275123 | 276.24 | 302.945 | 251 | 2931072 | 283.36051901 | SP |
| 52 | 62.24 | 26.5517682693 | 234.41 | 302.945 | 233.43 | 2935095 | 269.69595425 | SP |
| 156 | 64.15 | 27.5913978495 | 232.5 | 302.945 | 174.84 | 3472179 | 225.33822862 | SP |
| 260 | 127.64 | 75.5221584522 | 169.01 | 302.945 | 109.49 | 3795471 | 206.86312064 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 296.2 | 2.71 | 0.92 | 296.18 | 297.1175 | 295.435 | 2579577 |
| 1737070200 | 293.49 | -0.22 | -0.07 | 294.23 | 294.66 | 292.93187 | 3129705 |
| 1736983800 | 293.70999 | 5.29 | 1.83 | 292.70999 | 294.3 | 292.1662 | 2813530 |
| 1736897400 | 288.42 | 0.65 | 0.23 | 289.41 | 289.75 | 286.52 | 3720648 |
| 1736811000 | 287.77 | 0.47 | 0.16 | 285 | 287.88 | 284.63 | 3573816 |
| 1736551800 | 287.3 | -4.38 | -1.50 | 290.05 | 290.3 | 286.22 | 4390850 |
| 1736379000 | 291.68 | 0.27 | 0.09 | 291.42 | 292.25 | 289.51 | 2764041 |
| 1736292600 | 291.41 | -3.29 | -1.12 | 295.83999 | 295.87 | 290.39999 | 3287959 |
| 1736206200 | 294.7 | 1.64 | 0.56 | 295.2 | 296.895 | 293.93329 | 3450717 |
| 1735947000 | 293.06 | 3.8 | 1.31 | 290.66 | 293.35 | 290.19 | 2635997 |
| 1735860600 | 289.26 | -0.55 | -0.19 | 291.45 | 292.545 | 287.345 | 3796572 |
| 1735687800 | 289.81 | -1.01 | -0.35 | 291.81 | 292.13709 | 289.07 | 3804174 |
| 1735601400 | 290.82 | -3.25 | -1.11 | 290.88 | 292.52 | 288.77999 | 4861691 |
| 1735342200 | 294.07 | -3.22 | -1.08 | 295.33 | 295.93 | 291.99 | 3541277 |
| 1735255800 | 297.29 | 0.17 | 0.06 | 296.44 | 297.77999 | 295.54 | 4245595 |
| 1735077840 | 297.12 | 3.12 | 1.06 | 294.57 | 297.17 | 294.25 | 2642226 |
| 1734996600 | 294 | 0.72 | 0.25 | 292.52999 | 294.1897 | 290.5401 | 3575912 |
| 1734737400 | 293.27999 | 3.3 | 1.14 | 288.61 | 295.70999 | 288.11 | 3795766 |
| 1734651000 | 289.98 | -0.41 | -0.14 | 292.99 | 293.7 | 289.87 | 4742252 |
| 1734564600 | 290.39 | -9.27 | -3.09 | 299.76 | 300.52999 | 289.95 | 3853014 |
| 1734478200 | 299.66 | -1.49 | -0.49 | 299.95999 | 300.18 | 299 | 3033259 |
| 1734391800 | 301.14999 | 1.22 | 0.41 | 300.57 | 301.75 | 300.43 | 2472727 |
| 1734132600 | 299.93 | -0.15 | -0.05 | 301 | 301.2749 | 299.1001 | 2235840 |
| 1734046200 | 300.08 | -1.72 | -0.57 | 301.48 | 301.55 | 300.04 | 2108333 |
| 1733959800 | 301.8 | 2.41 | 0.80 | 301 | 302.2902 | 300.855 | 2214056 |
| 1733873400 | 299.39 | -1.13 | -0.38 | 301 | 301 | 299.07 | 2552767 |
| 1733787000 | 300.52 | -1.93 | -0.64 | 302.52999 | 302.70999 | 300.33 | 2778150 |
| 1733527800 | 302.45 | 0.84 | 0.28 | 302.31 | 302.945 | 302.015 | 2308066 |
| 1733441400 | 301.61 | -0.84 | -0.28 | 302.6 | 302.75 | 301.52 | 2150462 |
| 1733355000 | 302.45 | 2.02 | 0.67 | 301.48 | 302.6 | 301.17 | 3190680 |
| 1733268600 | 300.43 | 0 | 0.00 | 300.38 | 300.57 | 299.6401 | 2087261 |
| 1733182200 | 300.43 | 0.57 | 0.19 | 300.3 | 300.75 | 299.8 | 3385886 |
| 1732917840 | 299.86 | 1.66 | 0.56 | 298.94 | 300.38 | 298.70999 | 1811920 |
| 1732750200 | 298.2 | -0.85 | -0.28 | 299.13 | 299.47 | 297.4017 | 2713193 |
| 1732663800 | 299.05 | 1.09 | 0.37 | 298.43 | 299.385 | 297.87 | 3157013 |
| 1732577400 | 297.95999 | 1.45 | 0.49 | 298.67 | 299.47 | 296.89999 | 3301607 |
| 1732318200 | 296.51 | 1.46 | 0.49 | 295.13 | 296.81 | 295.13 | 2612042 |
| 1732231800 | 295.05 | 2.05 | 0.70 | 294.52999 | 295.77 | 291.95 | 2537290 |
| 1732145400 | 293 | 0.17 | 0.06 | 292.92 | 293.16 | 290.135 | 2667782 |
| 1732059000 | 292.83 | 1.34 | 0.46 | 290.01 | 293.08999 | 289.45 | 2262823 |
| 1731972600 | 291.49 | 1.18 | 0.41 | 290.64 | 292.24 | 290.13 | 2853277 |
| 1731713400 | 290.31 | -3.73 | -1.27 | 292.51 | 292.61 | 289.35 | 3986578 |
| 1731627000 | 294.04 | -2.19 | -0.74 | 296.5 | 296.61 | 293.72 | 3254292 |
| 1731540600 | 296.23 | -0.14 | -0.05 | 296.8 | 297.55 | 295.62 | 2799685 |
| 1731454200 | 296.37 | -1.17 | -0.39 | 297.42 | 297.77999 | 295.08999 | 3379509 |
| 1731367800 | 297.54 | 0.83 | 0.28 | 297.93 | 298.12 | 296.76 | 3170885 |
| 1731108600 | 296.70999 | 1.38 | 0.47 | 295.61 | 297.37 | 295.51369 | 4111553 |
| 1731022200 | 295.33 | 2.05 | 0.70 | 294.02 | 295.89999 | 294.01 | 4028561 |
| 1730935800 | 293.27999 | 7.98 | 2.80 | 292.3 | 293.61 | 290.20999 | 5236570 |
| 1730849400 | 285.3 | 3.58 | 1.27 | 282.11 | 285.3 | 282.01 | 2044006 |
| 1730763000 | 281.72 | -0.51 | -0.18 | 282.17 | 283.07 | 280.865 | 2214827 |
| 1730500200 | 282.23 | 1.2 | 0.43 | 282.52 | 284.49 | 281.95999 | 2407318 |
| 1730413800 | 281.02999 | -5.34 | -1.86 | 284.77999 | 284.77999 | 280.95999 | 3012016 |
| 1730327400 | 286.37 | -0.71 | -0.25 | 286.98 | 288.1 | 286.0322 | 2187916 |
| 1730241000 | 287.08 | 0.38 | 0.13 | 286.27 | 287.64999 | 285.45 | 2436882 |
| 1730154600 | 286.7 | 1.16 | 0.41 | 287.06 | 287.48 | 286.5625 | 1857491 |
| 1729895400 | 285.54 | -0.27 | -0.09 | 287.02999 | 288.25 | 285.05 | 2776372 |
| 1729809000 | 285.81 | 0.76 | 0.27 | 286.12 | 286.175 | 284.47 | 2220321 |
| 1729722600 | 285.05 | -2.6 | -0.90 | 286.77 | 286.90519 | 283.33999 | 2604308 |
| 1729636200 | 287.64999 | -0.33 | -0.11 | 286.89999 | 288.2499 | 286.47 | 2007355 |
| 1729549800 | 287.98 | -0.91 | -0.31 | 288.51 | 288.8 | 286.6395 | 2319717 |
| 1729290600 | 288.89 | 1.13 | 0.39 | 288.7 | 289.262 | 287.91 | 1805229 |
