Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.91 | 2.2169044609 | 221.48 | 226.5 | 216.2 | 29081881 | 219.89063428 | CS |
| 4 | 6.49 | 2.95134151887 | 219.9 | 229.14 | 216.2 | 30551959 | 222.71360624 | CS |
| 12 | 38.51 | 20.497125825 | 187.88 | 233 | 185.23 | 38374113 | 211.7761024 | CS |
| 26 | 34.96 | 18.2625502795 | 191.43 | 233 | 151.644 | 38319636 | 194.28894832 | CS |
| 52 | 74.97 | 49.5112930921 | 151.42 | 233 | 149.91 | 40059849 | 186.22150262 | CS |
| 156 | 66.98099762 | 42.0183280868 | 159.40900238 | 233 | 81.435 | 47627254 | 135.95083054 | CS |
| 260 | 132.09549859 | 140.088230612 | 94.29450141 | 233 | 81.26600121 | 30080657 | 136.59243461 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 225.94 | 5.28 | 2.39 | 225.86 | 226.51 | 223.08 | 42138419 |
| 1737070500 | 220.66 | -2.69 | -1.20 | 224.49 | 224.4999 | 220.35 | 24741091 |
| 1736984100 | 223.35 | 5.59 | 2.57 | 222.89 | 223.4734 | 220.75 | 31261436 |
| 1736897700 | 217.76 | -0.7 | -0.32 | 220.55 | 221.82 | 216.2 | 24680231 |
| 1736811300 | 218.46 | -0.48 | -0.22 | 218.27 | 219.4 | 216.47 | 27216192 |
| 1736552100 | 218.94 | -3.19 | -1.44 | 221.48 | 221.71 | 216.5 | 37510455 |
| 1736379300 | 222.13 | 0.02 | 0.01 | 222.98 | 223.52 | 220.2 | 25010490 |
| 1736292900 | 222.11 | -5.5 | -2.42 | 227.88 | 228.381 | 221.46 | 28054212 |
| 1736206500 | 227.61 | 3.42 | 1.53 | 226.85 | 228.835 | 224.84 | 31706251 |
| 1735947300 | 224.19 | 3.97 | 1.80 | 222.54 | 225.35 | 221.62 | 27488554 |
| 1735860900 | 220.22 | 0.83 | 0.38 | 222.33 | 225.12 | 218.1911 | 34078511 |
| 1735688100 | 219.39 | -1.91 | -0.86 | 223 | 223.2136 | 218.94 | 24787295 |
| 1735601700 | 221.3 | -2.45 | -1.09 | 220.09 | 222.9972 | 218.44 | 28277003 |
| 1735342500 | 223.75 | -3.3 | -1.45 | 225.6 | 226.03 | 220.9 | 27345757 |
| 1735256100 | 227.05 | -2 | -0.87 | 227.81 | 228.5 | 226.6706 | 16154489 |
| 1735077840 | 229.05 | 3.99 | 1.77 | 226.94 | 229.14 | 226.13 | 15013867 |
| 1734996900 | 225.06 | 0.14 | 0.06 | 225.18 | 226.87 | 223.9 | 28036720 |
| 1734737700 | 224.92 | 1.63 | 0.73 | 219.9 | 226.21 | 218.73 | 88020742 |
| 1734651300 | 223.29 | 2.77 | 1.26 | 225.11 | 226.09 | 222.92 | 37440655 |
| 1734564900 | 220.52 | -10.63 | -4.60 | 230.43 | 231.3999 | 220.11 | 43392625 |
| 1734478500 | 231.15 | -1.78 | -0.76 | 232.16 | 232.65 | 227.8505 | 36232263 |
| 1734392100 | 232.93 | 5.47 | 2.40 | 230.2 | 233 | 228.01 | 37490904 |
| 1734132900 | 227.46 | -1.51 | -0.66 | 228.33 | 230.2 | 225.8608 | 28752987 |
| 1734046500 | 228.97 | -1.29 | -0.56 | 229.62 | 231.09 | 227.64 | 28119640 |
| 1733960100 | 230.26 | 5.22 | 2.32 | 226.27 | 231.2 | 226.26 | 35299837 |
| 1733873700 | 225.04 | -1.05 | -0.46 | 226.46 | 229.06 | 224.2002 | 31172299 |
| 1733787300 | 226.09 | -0.94 | -0.41 | 227.14 | 230.08 | 225.69 | 46408735 |
| 1733528100 | 227.03 | 6.48 | 2.94 | 220.75 | 227.0985 | 220.6517 | 44158669 |
| 1733441700 | 220.55 | 2.39 | 1.10 | 217.91 | 222.15 | 217.3 | 41348833 |
| 1733355300 | 218.16 | 4.72 | 2.21 | 215.98 | 219.99 | 215.89 | 48675830 |
| 1733268900 | 213.44 | 2.73 | 1.30 | 210.33 | 213.9899 | 209.7872 | 32155639 |
| 1733182500 | 210.71 | 2.82 | 1.36 | 209.9 | 212.95 | 209.595 | 39490477 |
| 1732917840 | 207.89 | 2.15 | 1.05 | 205.85 | 208.075 | 204.7 | 25210272 |
| 1732750500 | 205.74 | -2.12 | -1.02 | 206.98 | 207.64 | 205.05 | 28021023 |
| 1732664100 | 207.86 | 6.41 | 3.18 | 201.9 | 208 | 201.79 | 41616745 |
| 1732577700 | 201.45 | 4.33 | 2.20 | 199.28 | 201.9499 | 199 | 39844272 |
| 1732318500 | 197.12 | -1.26 | -0.64 | 198.2 | 199.2599 | 196.75 | 31487649 |
| 1732232100 | 198.38 | -4.5 | -2.22 | 203.03 | 203.134 | 195.75 | 58760398 |
| 1732145700 | 202.88 | -1.73 | -0.85 | 202.98 | 203.26 | 199.45 | 32813759 |
| 1732059300 | 204.61 | 2.91 | 1.44 | 199.33 | 205.3 | 198.84 | 30924740 |
| 1731972900 | 201.7 | -0.91 | -0.45 | 204.15 | 204.67 | 200.95 | 36430950 |
| 1731713700 | 202.61 | -8.87 | -4.19 | 206.76 | 207.34 | 199.61 | 86427878 |
| 1731627300 | 211.48 | -2.62 | -1.22 | 214.16 | 215.9 | 210.88 | 42578012 |
| 1731540900 | 214.1 | 5.19 | 2.48 | 209.3 | 215.0799 | 209.25 | 46179542 |
| 1731454500 | 208.91 | 2.07 | 1.00 | 208.37 | 209.54 | 206.01 | 38878517 |
| 1731368100 | 206.84 | -1.34 | -0.64 | 208.5 | 209.65 | 205.59 | 35413512 |
| 1731108900 | 208.18 | -1.87 | -0.89 | 209.77 | 209.9633 | 207.44 | 36963665 |
| 1731022500 | 210.05 | 2.96 | 1.43 | 207.44 | 212.25 | 207.19 | 52828094 |
| 1730936100 | 207.09 | 7.59 | 3.80 | 200.01 | 207.55 | 199.16 | 69548129 |
| 1730849700 | 199.5 | 3.72 | 1.90 | 196 | 199.82 | 195.99 | 30461107 |
| 1730763300 | 195.78 | -2.15 | -1.09 | 196.49 | 197.33 | 194.3101 | 38432678 |
| 1730500500 | 197.93 | 11.53 | 6.19 | 198.86 | 200.5 | 197.02 | 100115377 |
| 1730414100 | 186.4 | -6.33 | -3.28 | 190.5 | 190.6 | 185.23 | 73100658 |
| 1730327700 | 192.73 | 1.9 | 1.00 | 194.7 | 195.61 | 192.42 | 37501398 |
| 1730241300 | 190.83 | 2.44 | 1.30 | 188.58 | 191.4599 | 187.815 | 35561441 |
| 1730154900 | 188.39 | 0.56 | 0.30 | 189.565 | 190.21 | 188.21 | 27898814 |
| 1729895700 | 187.83 | 1.45 | 0.78 | 187.88 | 190.45 | 187.53 | 29315457 |
| 1729809300 | 186.38 | 1.67 | 0.90 | 185.25 | 187.11 | 183.87 | 21636813 |
| 1729722900 | 184.71 | -4.99 | -2.63 | 188.88 | 189.16 | 183.69 | 31890250 |
| 1729636500 | 189.7 | 0.63 | 0.33 | 188.4 | 191.5199 | 186.99 | 29655803 |
| 1729550100 | 189.07 | 0.08 | 0.04 | 188.05 | 189.46 | 186.4 | 24615933 |
