Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 219.29 | -8.8 | -3.86 | 228.08 | 228.08 | 218 | 14058 |
| 1732640100 | 228.09 | 0.39 | 0.17 | 226 | 229.72 | 224.98 | 16606 |
| 1732553700 | 227.7 | 3.54 | 1.58 | 228.63 | 231.4 | 224.64 | 16279 |
| 1732294500 | 224.16 | 2.71 | 1.22 | 223.84 | 227 | 221.46 | 23149 |
| 1732208100 | 221.45 | 6.19 | 2.88 | 218.33 | 225.24 | 213.3 | 24864 |
| 1732121700 | 215.26 | -1.78 | -0.82 | 221.81 | 222.5 | 212 | 28596 |
| 1732035300 | 217.04 | -0.6 | -0.28 | 217.43 | 217.43 | 208 | 26167 |
| 1731948900 | 217.64 | 3.06 | 1.43 | 215.11 | 218.34 | 211.62 | 27232 |
| 1731689700 | 214.58 | -17.08 | -7.37 | 223.42 | 223.42 | 213.52 | 34649 |
| 1731603300 | 231.66 | -0.83 | -0.36 | 232.31 | 235.3 | 229.8 | 29808 |
| 1731516900 | 232.49 | -0.72 | -0.31 | 231.43 | 233.9 | 230 | 25407 |
| 1731430500 | 233.21 | 0.35 | 0.15 | 233.19 | 235.19 | 231.5 | 23925 |
| 1731344100 | 232.86 | 1.52 | 0.66 | 234.94 | 237.12 | 231.58 | 45969 |
| 1731084900 | 231.34 | 2.96 | 1.30 | 231.63 | 231.99 | 227.52 | 48308 |
| 1730998500 | 228.38 | 10.76 | 4.94 | 221.68 | 228.59 | 221.6 | 82248 |
| 1730912100 | 217.62 | 17.47 | 8.73 | 214.9 | 219.43 | 212.92 | 66817 |
| 1730825700 | 200.15 | 3.06 | 1.55 | 195.68 | 200.77 | 195.04 | 18054 |
| 1730739300 | 197.09 | -1.99 | -1.00 | 197.37 | 198.5 | 192.4 | 16202 |
| 1730480100 | 199.08 | 3.79 | 1.94 | 195.62 | 200.63 | 194.5 | 35986 |
| 1730393700 | 195.29 | -16.85 | -7.94 | 201.92 | 204.7 | 193.47 | 46000 |
| 1730307300 | 212.14 | 0.54 | 0.26 | 215.84 | 216.34 | 209.23 | 24330 |
| 1730220900 | 211.6 | 1.45 | 0.69 | 209.19 | 212.88 | 207.1 | 19256 |
| 1730134500 | 210.15 | -1.31 | -0.62 | 212.18 | 213.55 | 209 | 22421 |
| 1729871700 | 211.46 | 7.1 | 3.47 | 205.45 | 214.16 | 205.2 | 50754 |
| 1729785300 | 204.36 | 0.65 | 0.32 | 204.22 | 206.52 | 203.2 | 22864 |
| 1729698900 | 203.71 | -4.5 | -2.16 | 209.17 | 210.39 | 203.29 | 23022 |
| 1729612500 | 208.21 | 3.95 | 1.93 | 207 | 209.56 | 204.4 | 32805 |
| 1729526100 | 204.26 | -3.75 | -1.80 | 206.43 | 209.55 | 203.37 | 8100 |
| 1729266900 | 208.01 | 1.3 | 0.63 | 206.5 | 208.5 | 205.81 | 23041 |
| 1729180500 | 206.71 | 4.91 | 2.43 | 205.86 | 211.23 | 204.73 | 38422 |
| 1729094100 | 201.8 | -1.87 | -0.92 | 203.6 | 204.25 | 198.5 | 23240 |
| 1729007700 | 203.67 | -4.32 | -2.08 | 210.26 | 211.89 | 202 | 21125 |
| 1728921300 | 207.99 | 3.94 | 1.93 | 204.91 | 212 | 204.5 | 29258 |
| 1728662100 | 204.05 | -0.73 | -0.36 | 203.82 | 205.6 | 201.3 | 21688 |
| 1728575700 | 204.78 | 2.08 | 1.03 | 205 | 205 | 201 | 25337 |
| 1728489300 | 202.7 | 4.76 | 2.40 | 198.11 | 203 | 197.1 | 27429 |
| 1728402900 | 197.94 | 2.04 | 1.04 | 190.36 | 199 | 189.76 | 19535 |
| 1728316500 | 195.9 | 2.4 | 1.24 | 196.74 | 197.23 | 193.49 | 20478 |
| 1728057300 | 193.5 | 2.1 | 1.10 | 190.6 | 199.12 | 190.6 | 43774 |
| 1727970900 | 191.4 | -0.37 | -0.19 | 189.38 | 193.65 | 186.35 | 15398 |
| 1727884500 | 191.77 | 4.97 | 2.66 | 187.92 | 192.49 | 185.4 | 22376 |
| 1727798100 | 186.8 | -8.03 | -4.12 | 196.24 | 198.7 | 184.48 | 52091 |
| 1727711700 | 194.83 | -1.17 | -0.60 | 193.88 | 195.5 | 191 | 19063 |
| 1727452500 | 196 | 0.64 | 0.33 | 197.22 | 199.25 | 195.16 | 22515 |
| 1727366100 | 195.36 | 0.89 | 0.46 | 201.61 | 204.26 | 194.03 | 46462 |
| 1727279700 | 194.47 | 2.85 | 1.49 | 190.08 | 195.69 | 189.89 | 36319 |
| 1727193300 | 191.62 | 0.27 | 0.14 | 192.97 | 193.77 | 186.44 | 20079 |
| 1727106900 | 191.35 | 5.16 | 2.77 | 190.2 | 192.18 | 188.18 | 16848 |
| 1726847700 | 186.19 | -5.94 | -3.09 | 189.22 | 190.78 | 185 | 25964 |
| 1726761300 | 192.13 | 12.92 | 7.21 | 186.47 | 193.24 | 185.45 | 43917 |
| 1726674900 | 179.21 | -3.27 | -1.79 | 181.54 | 181.54 | 179.09 | 14686 |
| 1726588500 | 182.48 | 3.86 | 2.16 | 180.4 | 184.55 | 180.4 | 19106 |
| 1726502100 | 178.62 | -4.21 | -2.30 | 181.75 | 182.89 | 175.94 | 11799 |
| 1726242900 | 182.83 | 5.15 | 2.90 | 180.92 | 183.15 | 179.8 | 26219 |
| 1726156500 | 177.68 | 16.08 | 9.95 | 178.25 | 180 | 175 | 28239 |
| 1726070100 | 161.6 | -2.2 | -1.34 | 164.18 | 167.6 | 158.28 | 26886 |
| 1725983700 | 163.8 | 5.46 | 3.45 | 159.41999 | 164.5 | 158.97 | 21463 |
| 1725897300 | 158.34 | 2.27 | 1.45 | 158.21 | 162.15 | 156.6 | 19517 |
| 1725638100 | 156.07 | -9.68 | -5.84 | 164.35 | 168.38 | 155.16999 | 36095 |
| 1725551700 | 165.75 | -4.15 | -2.44 | 167.13999 | 173.14 | 164.29 | 14384 |
| 1725465300 | 169.9 | -5.78 | -3.29 | 165.68 | 172.19 | 165.19999 | 25575 |
| 1725378900 | 175.68 | -12.26 | -6.52 | 186.98 | 188.05 | 174.27 | 28218 |
| 1725292500 | 187.94 | 4.37 | 2.38 | 185.34 | 188.5 | 184.45 | 6081 |
| 1725033300 | 183.57 | -3.82 | -2.04 | 183.29 | 187.27 | 182.7 | 16914 |
| 1724946900 | 187.39 | 7.7 | 4.29 | 179 | 189.04 | 179 | 34743 |
| 1724860500 | 179.69 | -6.4 | -3.44 | 186.89 | 188.11 | 178.4 | 16622 |
