Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.138047138047 | 297 | 298.35 | 289.41 | 2275621 | 293.81021173 | CS |
| 4 | 21.15 | 7.65583146311 | 276.26 | 309.49 | 273.5 | 3101517 | 291.68314588 | CS |
| 12 | 17.41 | 6.21785714286 | 280 | 309.49 | 253.3 | 3398525 | 275.59287886 | CS |
| 26 | -29.35 | -8.98212755539 | 326.76 | 339.17 | 253.3 | 2856351 | 292.72901734 | CS |
| 52 | 13.56 | 4.77717104104 | 283.85 | 346.85 | 253.3 | 2663430 | 294.88651765 | CS |
| 156 | 76.48 | 34.6172995972 | 220.93 | 346.85 | 211.73 | 2701399 | 267.0228688 | CS |
| 260 | 74.21 | 33.2482078853 | 223.2 | 346.85 | 177.05 | 2720160 | 251.69455769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 297.93 | 3.66 | 1.24 | 294.67 | 298.13 | 293.93 | 2318652 |
| 1740008100 | 294.27 | 1.47 | 0.50 | 292.08 | 295.97 | 291.8 | 2806926 |
| 1739921700 | 292.8 | 1.64 | 0.56 | 291.76 | 293.05 | 289.41 | 2131193 |
| 1739576100 | 291.16 | -5.81 | -1.96 | 294.75 | 295.1624 | 290.45 | 2183028 |
| 1739489700 | 296.97 | 1.91 | 0.65 | 297 | 298.35 | 293.55 | 2060750 |
| 1739403300 | 295.06 | -1.6 | -0.54 | 293.82 | 296.2 | 292.625 | 2629866 |
| 1739316900 | 296.66 | 1.87 | 0.63 | 290.56 | 297.945 | 288.36 | 3506924 |
| 1739230500 | 294.79 | 1.25 | 0.43 | 297.1 | 297.1 | 290.67 | 2375689 |
| 1738971300 | 293.54 | -4.24 | -1.42 | 299.16 | 299.61 | 292.58 | 3387802 |
| 1738884900 | 297.77999 | -10.03 | -3.26 | 309.49 | 309.49 | 297.12 | 4621661 |
| 1738798500 | 307.81 | 18.79 | 6.50 | 290.69 | 308.22 | 289.52499 | 5890214 |
| 1738712100 | 289.02 | 0.15 | 0.05 | 287.73 | 290.4843 | 284.52 | 3252598 |
| 1738625700 | 288.87 | 3.45 | 1.21 | 286.91 | 289.58 | 283.39999 | 4471293 |
| 1738366500 | 285.42 | 1.4 | 0.49 | 282.52999 | 286.69 | 281.98 | 3795557 |
| 1738280100 | 284.02 | 2.34 | 0.83 | 285 | 285.69 | 281.6388 | 2545739 |
| 1738193700 | 281.68 | 1.38 | 0.49 | 280.02999 | 283.0399 | 279.31 | 2447182 |
| 1738107300 | 280.3 | -2.65 | -0.94 | 280.13 | 283.5 | 279.97 | 2719931 |
| 1738020900 | 282.95 | 7.53 | 2.73 | 278 | 283.225 | 276.18 | 3470943 |
| 1737761700 | 275.42 | 1.98 | 0.72 | 276.26 | 277.3625 | 273.5 | 2006174 |
| 1737675300 | 273.44 | 0 | 0.00 | 273.44 | 273.44 | 273.44 | 0 |
| 1737588900 | 273.44 | -1.37 | -0.50 | 273.48 | 275.015 | 272.66 | 3402184 |
| 1737502500 | 274.81 | 2.7 | 0.99 | 272.11 | 276.5 | 270.27999 | 3912106 |
| 1737156900 | 272.11 | 2.68 | 0.99 | 276.97 | 276.97 | 269.77999 | 3242640 |
| 1737070500 | 269.43 | 0.49 | 0.18 | 268.92 | 270.31 | 267.14999 | 2684455 |
| 1736984100 | 268.94 | 1.84 | 0.69 | 269.33 | 272.8179 | 268.58499 | 3802362 |
| 1736897700 | 267.1 | -3.09 | -1.14 | 271.61 | 271.61 | 264.91 | 2941482 |
| 1736811300 | 270.19 | 7.96 | 3.04 | 262.11 | 270.49 | 261.27999 | 3365381 |
| 1736552100 | 262.23 | -1.98 | -0.75 | 262.72 | 264.79 | 260.55 | 2720283 |
| 1736379300 | 264.20999 | 2.15 | 0.82 | 261.97 | 264.25 | 259.82 | 2419857 |
| 1736292900 | 262.06 | 3.47 | 1.34 | 260.22 | 265.20549 | 259.3537 | 3172787 |
| 1736206500 | 258.58999 | -2.63 | -1.01 | 259.05 | 261.19 | 257.05 | 4666959 |
| 1735947300 | 261.22 | 1.94 | 0.75 | 260 | 262.08 | 259.7945 | 2979299 |
| 1735860900 | 259.27999 | -1.36 | -0.52 | 262.18 | 263.58 | 258.31 | 2379617 |
| 1735688100 | 260.64 | 1.34 | 0.52 | 260.55 | 261.54 | 258.85 | 1967125 |
| 1735601700 | 259.3 | -3.35 | -1.28 | 261.3 | 261.56 | 258.5 | 3038194 |
| 1735342500 | 262.64999 | -0.53 | -0.20 | 261.3 | 263.5 | 260.51 | 2157341 |
| 1735256100 | 263.18 | -1.31 | -0.50 | 262.20999 | 264.73 | 261.76 | 1637314 |
| 1735077840 | 264.49 | 0.49 | 0.19 | 263 | 264.55 | 261.36 | 1520595 |
| 1734996900 | 264 | 0.62 | 0.24 | 262 | 264.8 | 260.87 | 3025302 |
| 1734737700 | 263.38 | 2.19 | 0.84 | 269 | 269.61 | 262.20999 | 13687115 |
| 1734651300 | 261.19 | 2.41 | 0.93 | 258.05 | 261.805 | 253.3 | 4725888 |
| 1734564900 | 258.77999 | -7.17 | -2.70 | 265.18 | 267.19 | 258.68 | 4092469 |
| 1734478500 | 265.95 | -0.55 | -0.21 | 265.45999 | 270.2561 | 264.80849 | 4741830 |
| 1734392100 | 266.5 | -4.12 | -1.52 | 270.62 | 272.66 | 266.22 | 3714178 |
| 1734132900 | 270.62 | -3.44 | -1.26 | 272.95999 | 274.065 | 270.02 | 2906384 |
| 1734046500 | 274.06 | 0.65 | 0.24 | 273.81 | 275.875 | 272.14999 | 3748641 |
| 1733960100 | 273.41 | -2.34 | -0.85 | 275.77999 | 276.27999 | 270.58 | 4491990 |
| 1733873700 | 275.75 | -1.88 | -0.68 | 277.86 | 277.89999 | 272.36 | 2790892 |
| 1733787300 | 277.63 | 5.05 | 1.85 | 273.16 | 280 | 272.27999 | 3222145 |
| 1733528100 | 272.58 | -1.75 | -0.64 | 274.39999 | 275.355 | 271.48 | 3970243 |
| 1733441700 | 274.33 | -3.93 | -1.41 | 277.1 | 279.04 | 273.14999 | 3194276 |
| 1733355300 | 278.26 | -0.06 | -0.02 | 275.81 | 279.41 | 273.855 | 4172217 |
| 1733268900 | 278.32 | 0.22 | 0.08 | 277 | 281.3799 | 276.5 | 5468043 |
| 1733182500 | 278.1 | -4.77 | -1.69 | 282.08 | 282.391 | 276.89 | 4677074 |
| 1732917840 | 282.87 | 2.8 | 1.00 | 280 | 283.61 | 277.64 | 2232848 |
| 1732750500 | 280.07 | 0.06 | 0.02 | 279 | 282.69 | 278 | 6623214 |
| 1732664100 | 280.01 | -13.99 | -4.76 | 264.27 | 280.33999 | 257.8 | 17007087 |
| 1732577700 | 294 | -0.53 | -0.18 | 293.55 | 297.3235 | 293.50009 | 4678183 |
| 1732318500 | 294.52999 | 4.63 | 1.60 | 290.83999 | 295.48 | 288.77999 | 3053244 |
| 1732232100 | 289.89999 | 2.03 | 0.71 | 287.89999 | 291.11 | 284.1435 | 3553162 |
