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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 315.01 | -4.99 | -1.56 | 320 | 320 | 315 | 628 |
| 1733160600 | 320 | -3.86 | -1.19 | 323.5 | 323.5 | 315.01 | 654 |
| 1732901400 | 323.86 | -2.12 | -0.65 | 320.16 | 323.87 | 320.02 | 60 |
| 1732815000 | 325.98 | 0.98 | 0.30 | 325 | 326 | 320 | 1320 |
| 1732728600 | 325 | -2.32 | -0.71 | 327.32 | 327.33999 | 325 | 766 |
| 1732642200 | 327.32 | -4.62 | -1.39 | 327.52 | 331.88 | 327.32 | 52 |
| 1732555800 | 331.94 | -0.9 | -0.27 | 331.89999 | 331.95999 | 327.13 | 263 |
| 1732296600 | 332.83999 | 1.84 | 0.56 | 329 | 332.83999 | 329 | 7 |
| 1732210200 | 331 | 1 | 0.30 | 331 | 332.87 | 330 | 600 |
| 1732123800 | 330 | -5 | -1.49 | 335 | 335 | 330 | 1796 |
| 1732037400 | 335 | 1.9 | 0.57 | 333.1 | 335 | 331.11 | 342 |
| 1731951000 | 333.1 | -0.9 | -0.27 | 335 | 335 | 333.1 | 470 |
| 1731691800 | 334 | 0.2 | 0.06 | 333.8 | 336 | 333 | 294 |
| 1731605400 | 333.8 | 0.77 | 0.23 | 333.02999 | 333.8 | 333 | 170 |
| 1731519000 | 333.02999 | -1.97 | -0.59 | 335 | 335 | 333 | 715 |
| 1731432600 | 335 | -2.38 | -0.71 | 335.04 | 335.04 | 335 | 276 |
| 1731346200 | 337.38 | 2.36 | 0.70 | 335.02999 | 337.38 | 335 | 302 |
| 1731087000 | 335.02 | -5.98 | -1.75 | 336.06 | 336.06 | 335.02 | 125 |
| 1731000600 | 341 | 1.01 | 0.30 | 341 | 341 | 341 | 1 |
| 1730914200 | 339.99 | 2.99 | 0.89 | 340.95 | 341 | 339.99 | 54 |
| 1730827800 | 337 | -3.8 | -1.12 | 340 | 340.95 | 337 | 129 |
| 1730741400 | 340.8 | 1.8 | 0.53 | 340.8 | 340.8 | 340.8 | 17 |
| 1730482200 | 339 | 0.62 | 0.18 | 335 | 341 | 335 | 84 |
| 1730395800 | 338.38 | 9.88 | 3.01 | 330 | 338.38 | 330 | 218 |
| 1730309400 | 328.5 | -4.15 | -1.25 | 327 | 334.48 | 327 | 292 |
| 1730223000 | 332.64999 | 2.65 | 0.80 | 330 | 334.99 | 326.72 | 363 |
| 1730136600 | 330 | 1.9 | 0.58 | 328 | 331 | 326.04 | 610 |
| 1729873800 | 328.1 | -2.9 | -0.88 | 330 | 332 | 328.1 | 155 |
| 1729787400 | 331 | -10 | -2.93 | 320.1 | 331 | 320.1 | 304 |
| 1729701000 | 341 | 0.87 | 0.26 | 343 | 343 | 340.13 | 158 |
| 1729614600 | 340.13 | 0.01 | 0.00 | 343.98 | 345 | 340.13 | 345 |
| 1729528200 | 340.12 | -0.38 | -0.11 | 340.02 | 345 | 340.02 | 301 |
| 1729269000 | 340.5 | -0.72 | -0.21 | 344.98 | 344.98 | 340.01 | 260 |
| 1729182600 | 341.22 | -3.72 | -1.08 | 343.74 | 345 | 341.22 | 305 |
| 1729096200 | 344.94 | 1.94 | 0.57 | 342 | 344.94 | 341 | 113 |
| 1729009800 | 343 | 0 | 0.00 | 343 | 343.01 | 342 | 375 |
| 1728923400 | 343 | -2.95 | -0.85 | 345.5 | 345.5 | 342.53 | 269 |
| 1728664200 | 345.95 | 0.95 | 0.28 | 345 | 345.95 | 345 | 116 |
| 1728577800 | 345 | -1.8 | -0.52 | 341.25 | 345.94 | 341.25 | 251 |
| 1728491400 | 346.8 | 1.8 | 0.52 | 345 | 346.8 | 345 | 31 |
| 1728405000 | 345 | 4.74 | 1.39 | 343.8 | 345 | 343.8 | 394 |
| 1728318600 | 340.26 | -4.74 | -1.37 | 345 | 347.96 | 340 | 588 |
| 1728059400 | 345 | 4.44 | 1.30 | 345 | 348 | 343.99 | 911 |
| 1727973000 | 340.56 | -1.45 | -0.42 | 344 | 344 | 340.02 | 121 |
| 1727886600 | 342.01 | 2.01 | 0.59 | 343 | 345 | 340 | 47 |
| 1727800200 | 340 | -6.89 | -1.99 | 338 | 341 | 338 | 728 |
| 1727713800 | 346.89 | 6.37 | 1.87 | 345.99 | 346.89 | 339 | 321 |
| 1727454600 | 340.52 | -0.48 | -0.14 | 341 | 347.45 | 340 | 453 |
| 1727368200 | 341 | 0 | 0.00 | 340.01 | 341 | 340 | 299 |
| 1727281800 | 341 | -1 | -0.29 | 342 | 343 | 340 | 774 |
| 1727195400 | 342 | -7.99 | -2.28 | 348.98 | 348.99 | 340 | 472 |
| 1727109000 | 349.99 | 4.99 | 1.45 | 345 | 349.99 | 343.11 | 133 |
| 1726849800 | 345 | -9.7 | -2.73 | 351.99 | 351.99 | 345 | 469 |
| 1726763400 | 354.7 | 0.7 | 0.20 | 354.99 | 354.99 | 352 | 10 |
| 1726677000 | 354 | 2 | 0.57 | 355 | 355 | 350.02 | 187 |
| 1726590600 | 352 | -3 | -0.85 | 353.27 | 356.95 | 352 | 350 |
| 1726504200 | 355 | 0.9 | 0.25 | 353.1 | 355 | 352.51 | 357 |
| 1726245000 | 354.1 | -4.9 | -1.36 | 356.12 | 357 | 354.1 | 331 |
| 1726158600 | 359 | -2.5 | -0.69 | 361 | 361 | 359 | 260 |
| 1726072200 | 361.5 | -2.49 | -0.68 | 361.01 | 361.5 | 361.01 | 37 |
| 1725985800 | 363.99 | 3 | 0.83 | 361 | 363.99 | 361 | 102 |
| 1725899400 | 360.99 | 1.99 | 0.55 | 357.04 | 365 | 357 | 327 |
| 1725640200 | 359 | 3 | 0.84 | 356 | 365 | 356 | 419 |
| 1725553800 | 356 | 1.01 | 0.28 | 354.5 | 356 | 352.5 | 177 |
| 1725467400 | 354.99 | 2.99 | 0.85 | 350.01 | 354.99 | 350.01 | 61 |
