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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 303.583 | -6.3 | -2.03 | 307.4467 | 308.6766 | 303.583 | 2689 |
| 1741282200 | 309.88209 | 2.67 | 0.87 | 310.1427 | 311.0485 | 306.6116 | 878 |
| 1741195800 | 307.209 | 2.84 | 0.93 | 311.713 | 313.5308 | 307.209 | 566 |
| 1741109400 | 304.3657 | -15.36 | -4.80 | 311.9477 | 313.1219 | 304.3657 | 1959 |
| 1741023000 | 319.7214 | 0.72 | 0.23 | 322.879 | 323.2096 | 319.4116 | 105 |
| 1740763800 | 318.9968 | -3.41 | -1.06 | 317.6933 | 319.7731 | 317.2507 | 199 |
| 1740677400 | 322.4101 | -3.19 | -0.98 | 324.62689 | 325.68259 | 320 | 668 |
| 1740591000 | 325.59949 | 4.28 | 1.33 | 323.19189 | 325.7 | 323.19189 | 275 |
| 1740504600 | 321.3192 | -3.33 | -1.02 | 323.46319 | 324.2065 | 320.6549 | 1408 |
| 1740418200 | 324.6442 | -7.19 | -2.17 | 327.4654 | 328.5602 | 322.5803 | 1378 |
| 1740159000 | 331.8302 | -2.17 | -0.65 | 335.6532 | 338.0139 | 331.6006 | 357 |
| 1740072600 | 334 | -4.65 | -1.37 | 337.8726 | 338.6297 | 334 | 2019 |
| 1739986200 | 338.6506 | 0.33 | 0.10 | 340.1462 | 340.1462 | 337.8278 | 1809 |
| 1739899800 | 338.321 | -0.53 | -0.16 | 338.5107 | 339.8529 | 338.321 | 986 |
| 1739813400 | 338.853 | -0.54 | -0.16 | 338.8525 | 338.853 | 338.8525 | 39 |
| 1739554200 | 339.3917 | 3.91 | 1.16 | 339.1637 | 341.0408 | 338.458 | 2748 |
| 1739467800 | 335.485 | 2.85 | 0.86 | 335.2362 | 337.2089 | 335.2362 | 2213 |
| 1739381400 | 332.6361 | -6.19 | -1.83 | 338.3638 | 339.7214 | 330.6468 | 5578 |
| 1739295000 | 338.8276 | -0.17 | -0.05 | 338.3267 | 338.8276 | 337.2088 | 923 |
| 1739208600 | 338.9926 | -1.01 | -0.30 | 339.4838 | 340.3724 | 338.5352 | 240 |
| 1738949400 | 340.0014 | -4.27 | -1.24 | 342.7536 | 343.2908 | 338.0599 | 5938 |
| 1738863000 | 344.2734 | 2.43 | 0.71 | 344.2052 | 345.3558 | 343.3721 | 1714 |
| 1738776600 | 341.8415 | 3.57 | 1.06 | 340.061 | 341.9401 | 339.6583 | 1250 |
| 1738690200 | 338.2681 | 1.55 | 0.46 | 334.7701 | 338.4611 | 334.1404 | 3283 |
| 1738603800 | 336.7158 | -6.77 | -1.97 | 329.5919 | 337.426 | 329.30059 | 3450 |
| 1738344600 | 343.4828 | 0.39 | 0.11 | 342.437 | 343.4828 | 341.8343 | 998 |
| 1738258200 | 343.0929 | 3.65 | 1.07 | 342.2511 | 344.0261 | 341.8255 | 2734 |
| 1738171800 | 339.444 | 1.62 | 0.48 | 340.1258 | 340.5679 | 339.444 | 1791 |
| 1738085400 | 337.8257 | -2.13 | -0.63 | 338.1732 | 339.7597 | 337.8257 | 566 |
| 1737999000 | 339.9535 | -4.01 | -1.17 | 339.026 | 343.622 | 337.4542 | 2569 |
| 1737739800 | 343.9669 | 1.61 | 0.47 | 343.2956 | 343.9816 | 342.5 | 655 |
| 1737653400 | 342.3564 | 0.36 | 0.10 | 341.4326 | 342.3564 | 339.7836 | 594 |
| 1737567000 | 341.9989 | -0.67 | -0.20 | 343.6476 | 344.5 | 341.5776 | 2785 |
| 1737480600 | 342.6721 | 1.4 | 0.41 | 339.8852 | 342.9224 | 339.3259 | 818 |
| 1737394200 | 341.277 | 3.28 | 0.97 | 338.4211 | 343.7625 | 336.943 | 6151 |
| 1737135000 | 338.0003 | 1.97 | 0.59 | 337.1065 | 340.1149 | 336.8252 | 2568 |
| 1737048600 | 336.0332 | 0.63 | 0.19 | 336.4925 | 336.4925 | 334.4424 | 771 |
| 1736962200 | 335.40499 | 8.04 | 2.46 | 330.0665 | 339.4153 | 330.0665 | 4168 |
| 1736875800 | 327.3657 | 5.44 | 1.69 | 327.5911 | 330.0886 | 327.3657 | 3863 |
| 1736789400 | 321.923 | -4.22 | -1.30 | 322.0529 | 322.3512 | 320.49509 | 944 |
| 1736530200 | 326.147 | -5.7 | -1.72 | 331.20819 | 331.6892 | 323.3402 | 181 |
| 1736443800 | 331.8501 | 1.43 | 0.43 | 331.027 | 337.2583 | 330.4705 | 219 |
| 1736357400 | 330.4166 | -4.26 | -1.27 | 333.764 | 334.4036 | 328.5008 | 602 |
| 1736271000 | 334.6729 | -5.01 | -1.47 | 336.1633 | 338.4064 | 333 | 638 |
| 1736184600 | 339.68 | 6.03 | 1.81 | 336.6581 | 340.0671 | 336.5131 | 4109 |
| 1735925400 | 333.6532 | -0.23 | -0.07 | 332.65679 | 334.82709 | 331.39999 | 533 |
| 1735839000 | 333.87849 | 1.8 | 0.54 | 333.0169 | 335.8 | 332.26 | 285 |
| 1735666200 | 332.0797 | 3.81 | 1.16 | 331.2633 | 332.0797 | 331.2633 | 16 |
| 1735579800 | 328.26549 | -4.8 | -1.44 | 332.0291 | 333.5597 | 328.26549 | 265 |
| 1735320600 | 333.062 | 0.9 | 0.27 | 336.6484 | 337.0855 | 331.1931 | 648 |
| 1735061400 | 332.16379 | 1.46 | 0.44 | 331.8089 | 332.16379 | 331.8089 | 1 |
| 1734975000 | 330.7006 | -3.72 | -1.11 | 334.3748 | 334.3748 | 329.1695 | 169 |
| 1734715800 | 334.42489 | 2.84 | 0.86 | 327.7008 | 335.0286 | 324.681 | 1188 |
| 1734629400 | 331.5886 | -16.15 | -4.64 | 332.05849 | 335.5901 | 329.40499 | 4384 |
| 1734543000 | 347.7397 | 1.24 | 0.36 | 347.3692 | 349.3382 | 347.3692 | 128 |
| 1734456600 | 346.5 | -3.61 | -1.03 | 349.0525 | 349.8017 | 345.5 | 2064 |
| 1734370200 | 350.1071 | 2.15 | 0.62 | 348.6698 | 350.5247 | 347.9 | 770 |
| 1734111000 | 347.9592 | -5.38 | -1.52 | 350.6814 | 351.6291 | 347.6846 | 1400 |
| 1734024600 | 353.3405 | -1.52 | -0.43 | 355.2258 | 355.2258 | 352 | 1625 |
| 1733938200 | 354.857 | -0.73 | -0.20 | 353.4591 | 357.155 | 353.4448 | 3629 |
| 1733851800 | 355.5824 | -1.88 | -0.53 | 355.2262 | 355.9724 | 353.1476 | 993 |
| 1733765400 | 357.4624 | 0.21 | 0.06 | 358.0706 | 358.3178 | 355.8156 | 1113 |
