Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 236.2 | 1.05 | 0.45 | 236.35 | 236.55 | 234.75 | 1546 |
| 1732210200 | 235.15 | 1.9 | 0.81 | 234.65 | 235.9 | 232.85 | 784 |
| 1732123800 | 233.25 | -1 | -0.43 | 235.9 | 236.1 | 232.75 | 1023 |
| 1732037400 | 234.25 | -0.05 | -0.02 | 234.5 | 234.5 | 232.45 | 787 |
| 1731951000 | 234.3 | 1.5 | 0.64 | 233.25 | 234.3 | 232.8 | 129 |
| 1731691800 | 232.8 | -6.6 | -2.76 | 236.25 | 236.3 | 232.75 | 2849 |
| 1731605400 | 239.4 | 0.5 | 0.21 | 239.3 | 240 | 239.3 | 3793 |
| 1731519000 | 238.9 | -0.95 | -0.40 | 239.4 | 240.25 | 238.9 | 3001 |
| 1731432600 | 239.85 | -0.2 | -0.08 | 240.3 | 240.3 | 239.85 | 405 |
| 1731346200 | 240.05 | 0.05 | 0.02 | 241.1 | 241.2 | 239.75 | 2341 |
| 1731087000 | 240 | 0.7 | 0.29 | 240.7 | 240.7 | 239.5 | 455 |
| 1731000600 | 239.3 | 4.15 | 1.76 | 237 | 239.3 | 237 | 100 |
| 1730914200 | 235.15 | 5.35 | 2.33 | 234.2 | 235.45 | 233.3 | 13250 |
| 1730827800 | 229.8 | 1.05 | 0.46 | 227.5 | 229.9 | 227.5 | 5389 |
| 1730741400 | 228.75 | -0.15 | -0.07 | 228.5 | 228.75 | 226.9 | 399 |
| 1730482200 | 228.9 | 1.75 | 0.77 | 227.55 | 228.9 | 227.35 | 1913 |
| 1730395800 | 227.15 | -6.15 | -2.64 | 229.5 | 230.75 | 226.7 | 3078 |
| 1730309400 | 233.3 | 0.15 | 0.06 | 234.7 | 234.7 | 233.3 | 869 |
| 1730223000 | 233.15 | 0.95 | 0.41 | 232 | 233.4 | 231.6 | 11777 |
| 1730136600 | 232.2 | -1.1 | -0.47 | 233 | 233.15 | 231.95 | 110 |
| 1729873800 | 233.3 | 3.75 | 1.63 | 230.35 | 233.55 | 230.35 | 511 |
| 1729787400 | 229.55 | -0.2 | -0.09 | 229.7 | 230.7 | 229.55 | 172 |
| 1729701000 | 229.75 | -1.5 | -0.65 | 231.45 | 231.5 | 229.75 | 1082 |
| 1729614600 | 231.25 | -0.1 | -0.04 | 231.05 | 231.25 | 230.6 | 4610 |
| 1729528200 | 231.35 | 0 | 0.00 | 231.35 | 231.35 | 231.35 | 0 |
| 1729269000 | 231.35 | 0.55 | 0.24 | 230.8 | 231.45 | 230.8 | 355 |
| 1729182600 | 230.8 | 1.85 | 0.81 | 230.35 | 231.35 | 230.1 | 558 |
| 1729096200 | 228.95 | -1.25 | -0.54 | 229.9 | 230.05 | 228.05 | 888 |
| 1729009800 | 230.2 | -1.6 | -0.69 | 232.25 | 232.95 | 229.5 | 3425 |
| 1728923400 | 231.8 | 1.4 | 0.61 | 230.6 | 232.35 | 230.5 | 511 |
| 1728664200 | 230.4 | -0.15 | -0.07 | 230.4 | 230.6 | 229.5 | 705 |
| 1728577800 | 230.55 | 0.7 | 0.30 | 230.6 | 230.6 | 229.8 | 81 |
| 1728491400 | 229.85 | 1.75 | 0.77 | 228 | 229.85 | 227.7 | 3673 |
| 1728405000 | 228.1 | 0.75 | 0.33 | 225.15 | 228.1 | 224.9 | 793 |
| 1728318600 | 227.35 | 1.3 | 0.58 | 227.55 | 227.65 | 226.8 | 551 |
| 1728059400 | 226.05 | 0.9 | 0.40 | 225.25 | 227.9 | 225.25 | 2621 |
| 1727973000 | 225.15 | -0.55 | -0.24 | 225 | 225.7 | 224.5 | 186 |
| 1727886600 | 225.7 | 1.7 | 0.76 | 224.75 | 225.7 | 223.85 | 417 |
| 1727800200 | 224 | -3.6 | -1.58 | 228.3 | 228.35 | 224 | 266 |
| 1727713800 | 227.6 | -1.2 | -0.52 | 227.1 | 227.9 | 227.1 | 96 |
| 1727454600 | 228.8 | 0.85 | 0.37 | 228.4 | 229.5 | 228.25 | 1595 |
| 1727368200 | 227.95 | 0.4 | 0.18 | 230.55 | 230.9 | 227.75 | 1013 |
| 1727281800 | 227.55 | 1.05 | 0.46 | 225.95 | 227.55 | 225.95 | 338 |
| 1727195400 | 226.5 | 0.5 | 0.22 | 226.45 | 226.5 | 225.75 | 33 |
| 1727109000 | 226 | 2 | 0.89 | 225.45 | 226 | 225.45 | 72 |
| 1726849800 | 224 | -2.2 | -0.97 | 225.3 | 225.75 | 224 | 689 |
| 1726763400 | 226.2 | 4.75 | 2.14 | 224 | 226.2 | 223.7 | 5574 |
| 1726677000 | 221.45 | -0.85 | -0.38 | 221.7 | 221.7 | 221.45 | 11 |
| 1726590600 | 222.3 | 1.75 | 0.79 | 221.25 | 222.3 | 221.25 | 1228 |
| 1726504200 | 220.55 | -1.05 | -0.47 | 221.55 | 221.55 | 220.55 | 41 |
| 1726245000 | 221.6 | 2.2 | 1.00 | 221.1 | 221.7 | 221.1 | 299 |
| 1726158600 | 219.4 | 7.5 | 3.54 | 219.65 | 220.3 | 218.45 | 6569 |
| 1726072200 | 211.9 | -0.2 | -0.09 | 213.5 | 214.6 | 211.9 | 3369 |
| 1725985800 | 212.1 | 1.6 | 0.76 | 211.5 | 212.1 | 211.35 | 1107 |
| 1725899400 | 210.5 | 0.25 | 0.12 | 210.9 | 211.8 | 210.5 | 79 |
| 1725640200 | 210.25 | -4.55 | -2.12 | 213.75 | 215 | 210.25 | 2086 |
| 1725553800 | 214.8 | -1.4 | -0.65 | 214.7 | 217.25 | 214.65 | 2547 |
| 1725467400 | 216.2 | -1.7 | -0.78 | 213.7 | 216.2 | 213.7 | 830 |
| 1725381000 | 217.9 | -5.05 | -2.27 | 222.35 | 222.65 | 217.9 | 2510 |
| 1725294600 | 222.95 | 2.05 | 0.93 | 221.75 | 223.1 | 221.5 | 696 |
| 1725035400 | 220.9 | -1.55 | -0.70 | 220.95 | 221.85 | 220.85 | 63 |
| 1724949000 | 222.45 | 1.75 | 0.79 | 219.6 | 222.45 | 219.6 | 76 |
| 1724862600 | 220.7 | -1.95 | -0.88 | 222.65 | 222.8 | 220.7 | 37 |
| 1724776200 | 222.65 | 0.4 | 0.18 | 222.2 | 222.65 | 220.9 | 169 |
| 1724689800 | 222.25 | -1.8 | -0.80 | 224.15 | 224.8 | 222.1 | 117 |
