Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.06 | 4.02917370809 | 224.86 | 240.79 | 221.41 | 64769431 | 233.29397414 | CS |
| 4 | -9.44 | -3.87902695595 | 243.36 | 247.33 | 219.38 | 56942411 | 233.19098552 | CS |
| 12 | 6.75 | 2.97134304706 | 227.17 | 260.1 | 219.38 | 48813278 | 238.47832703 | CS |
| 26 | 12.48 | 5.63583815029 | 221.44 | 260.1 | 196.8 | 49105840 | 230.5158753 | CS |
| 52 | 46.88 | 25.0641573995 | 187.04 | 260.1 | 164.075 | 56500990 | 208.04738318 | CS |
| 156 | 63.76 | 37.4706158909 | 170.16 | 260.1 | 124.17 | 66717299 | 174.52145859 | CS |
| 260 | 153.6825 | 191.534506933 | 80.2375 | 260.1 | 53.16 | 73729838 | 152.708985 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 236 | -1.59 | -0.67 | 247.19 | 247.19 | 233.45 | 101156093 |
| 1738280100 | 237.59 | -1.77 | -0.74 | 238.77 | 240.79 | 237.21 | 55151082 |
| 1738193700 | 239.36 | 1.1 | 0.46 | 234.12 | 239.855 | 234.01 | 45902111 |
| 1738107300 | 238.26 | 8.4 | 3.65 | 230.85 | 240.17 | 230.97 | 75145567 |
| 1738020900 | 229.86 | 7.08 | 3.18 | 223.93 | 232.15 | 223.93 | 93760273 |
| 1737761700 | 222.78 | -1.05 | -0.47 | 224.86 | 225.52 | 221.41 | 53888124 |
| 1737675300 | 223.83 | 0 | 0.00 | 223.83 | 223.83 | 223.83 | 0 |
| 1737588900 | 223.83 | 1.19 | 0.53 | 219.79 | 223.9501 | 219.82 | 60012356 |
| 1737502500 | 222.64 | -7.34 | -3.19 | 223.55 | 223.88 | 219.38 | 95100521 |
| 1737156900 | 229.98 | 1.72 | 0.75 | 232.115 | 232.29 | 228.48 | 68182337 |
| 1737070500 | 228.26 | -9.61 | -4.04 | 237.35 | 238.01 | 228.03 | 71629958 |
| 1736984100 | 237.87 | 4.59 | 1.97 | 234.635 | 238.96 | 234.43 | 39800783 |
| 1736897700 | 233.28 | -1.12 | -0.48 | 234.75 | 236.12 | 232.472 | 39391534 |
| 1736811300 | 234.4 | -2.45 | -1.03 | 233.53 | 234.67 | 229.72 | 49542579 |
| 1736552100 | 236.85 | -5.85 | -2.41 | 240.01 | 240.15 | 233 | 59829871 |
| 1736379300 | 242.7 | 0.49 | 0.20 | 242 | 243.7123 | 240.05 | 37956670 |
| 1736292900 | 242.21 | -2.79 | -1.14 | 242.98 | 245.55 | 241.35 | 39788283 |
| 1736206500 | 245 | 1.64 | 0.67 | 244.31 | 247.33 | 243.2 | 44039850 |
| 1735947300 | 243.36 | -0.49 | -0.20 | 243.36 | 244.18 | 241.89 | 38899095 |
| 1735860900 | 243.85 | -6.57 | -2.62 | 248.99 | 249.1 | 241.8201 | 55663364 |
| 1735688100 | 250.42 | -1.78 | -0.71 | 252.44 | 253.28 | 249.43 | 39471879 |
| 1735601700 | 252.2 | -3.39 | -1.33 | 252.23 | 253.5 | 250.75 | 35112408 |
| 1735342500 | 255.59 | -3.43 | -1.32 | 257.83 | 258.27 | 253.06 | 41594381 |
| 1735256100 | 259.02 | 0.82 | 0.32 | 258.19 | 260.1 | 257.63 | 27240962 |
| 1735077840 | 258.2 | 2.93 | 1.15 | 255.49 | 258.20999 | 255.29 | 23244879 |
| 1734996900 | 255.27 | 0.78 | 0.31 | 254.77 | 255.65 | 253.45 | 39793804 |
| 1734737700 | 254.49 | 4.7 | 1.88 | 248.04 | 255 | 245.69 | 153270752 |
| 1734651300 | 249.79 | 1.74 | 0.70 | 247.5 | 251.85 | 247.0949 | 58805799 |
| 1734564900 | 248.05 | -5.43 | -2.14 | 252.16 | 254.28 | 247.74 | 55539076 |
| 1734478500 | 253.48 | 2.44 | 0.97 | 250.08 | 253.83 | 249.78 | 50227204 |
| 1734392100 | 251.04 | 2.91 | 1.17 | 247.99 | 251.38 | 247.69 | 51736141 |
| 1734132900 | 248.13 | 0.17 | 0.07 | 247.85 | 249.2902 | 246.245 | 32523365 |
| 1734046500 | 247.96 | 1.47 | 0.60 | 246.89 | 248.74 | 245.68 | 31837734 |
| 1733960100 | 246.49 | -1.28 | -0.52 | 247.96 | 250.8 | 246.2601 | 44000320 |
| 1733873700 | 247.77 | 1.02 | 0.41 | 246.91 | 248.21 | 245.34 | 35974973 |
| 1733787300 | 246.75 | 3.91 | 1.61 | 241.8 | 247.24 | 241.8 | 43477817 |
| 1733528100 | 242.84 | -0.2 | -0.08 | 242.9 | 244.63 | 242.08 | 36271569 |
| 1733441700 | 243.04 | 0.03 | 0.01 | 243.99 | 244.54 | 242.13 | 39533332 |
| 1733355300 | 243.01 | 0.36 | 0.15 | 242.87 | 244.105 | 241.27 | 43688175 |
| 1733268900 | 242.65 | 3.06 | 1.28 | 239.81 | 242.76 | 238.9003 | 37945737 |
| 1733182500 | 239.59 | 2.26 | 0.95 | 237.27 | 240.79 | 237.27 | 47231106 |
| 1732917840 | 237.33 | 2.4 | 1.02 | 234.87 | 237.81 | 233.97 | 27593769 |
| 1732750500 | 234.93 | -0.13 | -0.06 | 234.465 | 235.69 | 233.8101 | 32451528 |
| 1732664100 | 235.06 | 2.19 | 0.94 | 233.33 | 235.57 | 233.475 | 44610970 |
| 1732577700 | 232.87 | 3 | 1.31 | 231.46 | 233.21 | 229.75 | 89030766 |
| 1732318500 | 229.87 | 1.35 | 0.59 | 228.06 | 230.7199 | 228.06 | 37227235 |
| 1732232100 | 228.52 | -0.48 | -0.21 | 228.88 | 230.155 | 225.7103 | 40945818 |
| 1732145700 | 229 | 0.72 | 0.32 | 228.06 | 229.93 | 225.89 | 34194931 |
| 1732059300 | 228.28 | 0.26 | 0.11 | 226.71 | 230.16 | 226.71 | 34975717 |
| 1731972900 | 228.02 | 3.02 | 1.34 | 225.25 | 229.74 | 225.2 | 43806393 |
| 1731713700 | 225 | -3.22 | -1.41 | 226.4 | 226.92 | 224.27 | 47875215 |
| 1731627300 | 228.22 | 3.1 | 1.38 | 225.02 | 228.8699 | 225 | 43809613 |
| 1731540900 | 225.12 | 0.89 | 0.40 | 224.01 | 226.65 | 222.76 | 47304800 |
| 1731454500 | 224.23 | 0 | 0.00 | 224.55 | 225.59 | 223.355 | 39955394 |
| 1731368100 | 224.23 | -2.73 | -1.20 | 225 | 225.69 | 221.5 | 41513782 |
| 1731108900 | 226.96 | -0.52 | -0.23 | 227.17 | 228.66 | 226.405 | 38415299 |
| 1731022500 | 227.48 | 4.76 | 2.14 | 224.64 | 227.875 | 224.59 | 41314819 |
| 1730936100 | 222.72 | -0.73 | -0.33 | 222.01 | 226.065 | 222 | 52691998 |
| 1730849700 | 223.45 | 1.44 | 0.65 | 221.8 | 223.95 | 221.14 | 27044234 |
| 1730763300 | 222.01 | -0.9 | -0.40 | 220.99 | 222.79 | 219.71 | 44261405 |
