Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.3 | 5.9742057896 | 390.01 | 418.49 | 372.02 | 935459 | 393.69920155 | CS |
| 4 | 51.48 | 14.2276759804 | 361.83 | 418.49 | 347.2472 | 582316 | 379.44957109 | CS |
| 12 | 84.16 | 25.568889564 | 329.15 | 418.49 | 303.82 | 483530 | 348.21262954 | CS |
| 26 | 140.71 | 51.6177549523 | 272.6 | 418.49 | 254.43 | 471705 | 314.11524442 | CS |
| 52 | 144.5 | 53.7554406458 | 268.81 | 418.49 | 223.09 | 494309 | 282.21674307 | CS |
| 156 | 258.55 | 167.065133109 | 154.76 | 418.49 | 101.06 | 466493 | 203.04061501 | CS |
| 260 | 294.31 | 247.319327731 | 119 | 418.49 | 69.505 | 475930 | 172.0830733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 413.31 | -1 | -0.24 | 416.11 | 416.11 | 403.02 | 962972 |
| 1739489700 | 414.31 | 33.45 | 8.78 | 408.89 | 418.49 | 391 | 1561017 |
| 1739403300 | 380.86 | -0.95 | -0.25 | 377 | 387.165 | 374.835 | 1311150 |
| 1739316900 | 381.81 | -8.16 | -2.09 | 389.95 | 393.71 | 380.7 | 774664 |
| 1739230500 | 389.97 | 5.68 | 1.48 | 388.62 | 394.31 | 384.1101 | 640675 |
| 1738971300 | 384.29 | 1.48 | 0.39 | 389.4427 | 389.63 | 382.64 | 345139 |
| 1738884900 | 382.81 | 2.47 | 0.65 | 380.73 | 383.17 | 378.45 | 411104 |
| 1738798500 | 380.34 | 4.13 | 1.10 | 376.47 | 382.19 | 373.684 | 433201 |
| 1738712100 | 376.21 | 4.21 | 1.13 | 372.99 | 377.82 | 370.755 | 744349 |
| 1738625700 | 372 | 1.02 | 0.27 | 367.045 | 372.42 | 364.2337 | 257179 |
| 1738366500 | 370.98 | -0.65 | -0.17 | 373.56 | 378.62 | 368.97 | 341835 |
| 1738280100 | 371.63 | 3.11 | 0.84 | 373.07 | 377.22 | 370.02 | 401705 |
| 1738193700 | 368.52 | -6.98 | -1.86 | 375 | 376.605 | 366.025 | 354504 |
| 1738107300 | 375.5 | 16.04 | 4.46 | 362 | 375.855 | 357.8 | 507645 |
| 1738020900 | 359.46 | -0.26 | -0.07 | 354.38 | 363.45 | 350.2919 | 380834 |
| 1737761700 | 359.72 | 1.09 | 0.30 | 361.33 | 366.48 | 357.54 | 366312 |
| 1737675300 | 358.63 | 0 | 0.00 | 358.63 | 358.63 | 358.63 | 0 |
| 1737588900 | 358.63 | 3.05 | 0.86 | 364.18 | 364.18 | 355.35 | 504519 |
| 1737502500 | 355.58 | 3.36 | 0.95 | 354.7225 | 355.64 | 347.2472 | 494054 |
| 1737156900 | 352.22 | -3.29 | -0.93 | 361.83 | 363 | 351.91 | 534329 |
| 1737070500 | 355.51 | 8.13 | 2.34 | 349.51 | 357.56 | 348.5 | 619850 |
| 1736984100 | 347.38 | 5.87 | 1.72 | 347.37 | 349.28 | 339.9925 | 495976 |
| 1736897700 | 341.51 | 3.68 | 1.09 | 342.84 | 344.05 | 337.025 | 623773 |
| 1736811300 | 337.83 | -5.96 | -1.73 | 343.09 | 345 | 331.64 | 559524 |
| 1736552100 | 343.79 | -0.76 | -0.22 | 340 | 344.59 | 335.65 | 439327 |
| 1736379300 | 344.55 | 0.65 | 0.19 | 341.925 | 344.82 | 336.8 | 332406 |
| 1736292900 | 343.9 | -2.02 | -0.58 | 347.18 | 348.29 | 340.25 | 408833 |
| 1736206500 | 345.92 | 6.45 | 1.90 | 348 | 348 | 337.6 | 426667 |
| 1735947300 | 339.47 | 3.81 | 1.14 | 338.8 | 341.6206 | 334.66 | 369369 |
| 1735860900 | 335.66 | 2.51 | 0.75 | 344.76 | 348.02 | 335.24 | 728250 |
| 1735688100 | 333.14999 | 13.55 | 4.24 | 320.79 | 336.84 | 315.26 | 931969 |
| 1735601700 | 319.6 | -1.22 | -0.38 | 316.33999 | 321 | 311 | 285532 |
| 1735342500 | 320.82 | -1.64 | -0.51 | 318.83 | 321.39 | 312.915 | 268500 |
| 1735256100 | 322.45999 | 1.85 | 0.58 | 320.51 | 322.81 | 317.11 | 229648 |
| 1735077840 | 320.61 | 2.06 | 0.65 | 319 | 320.8705 | 316.9901 | 145485 |
| 1734996900 | 318.55 | -0.6 | -0.19 | 319 | 319.14999 | 313.6 | 312335 |
| 1734737700 | 319.14999 | 3.97 | 1.26 | 315.36 | 320.44 | 310 | 512206 |
| 1734651300 | 315.18 | 10.1 | 3.31 | 311.235 | 317 | 305.8801 | 677654 |
| 1734564900 | 305.08 | -12.74 | -4.01 | 319 | 319 | 303.82 | 412144 |
| 1734478500 | 317.82 | -1.34 | -0.42 | 317.52999 | 320.1999 | 313.33999 | 342764 |
| 1734392100 | 319.16 | 5.8 | 1.85 | 313.625 | 322.86 | 313.615 | 428546 |
| 1734132900 | 313.36 | -8.18 | -2.54 | 325 | 326.5 | 313.02 | 380794 |
| 1734046500 | 321.54 | -2.46 | -0.76 | 321.2863 | 324.88 | 320.6433 | 280189 |
| 1733960100 | 324 | 11.87 | 3.80 | 315.00009 | 324.61 | 314.41 | 539473 |
| 1733873700 | 312.13 | -7.87 | -2.46 | 317.8 | 322.135 | 308.69 | 618006 |
| 1733787300 | 320 | -3.22 | -1.00 | 325.605 | 327.8 | 316.54 | 487620 |
| 1733528100 | 323.22 | -4.35 | -1.33 | 320.20999 | 327 | 318.475 | 820396 |
| 1733441700 | 327.57 | -2.14 | -0.65 | 328.58999 | 333.32 | 327.51 | 191592 |
| 1733355300 | 329.70999 | 6.69 | 2.07 | 325 | 331.73 | 324.58 | 317444 |
| 1733268900 | 323.02 | 3.91 | 1.23 | 317.27999 | 324.98 | 315.3 | 391095 |
| 1733182500 | 319.11 | -4.4 | -1.36 | 320.69 | 324.25 | 318.75 | 303210 |
| 1732917840 | 323.51 | 4.73 | 1.48 | 318.77999 | 323.51 | 316.94 | 206401 |
| 1732750500 | 318.77999 | -9.23 | -2.81 | 326.29 | 326.29 | 316.61 | 423359 |
| 1732664100 | 328.01 | 3.64 | 1.12 | 325.5 | 328.01 | 322.5501 | 245789 |
| 1732577700 | 324.37 | 4.64 | 1.45 | 322.92 | 324.70999 | 320 | 454557 |
| 1732318500 | 319.73 | -9.42 | -2.86 | 329.225 | 329.85 | 318.89999 | 349905 |
| 1732232100 | 329.14999 | 12.25 | 3.87 | 319.36 | 332.05 | 317.6101 | 672918 |
| 1732145700 | 316.89999 | 1.9 | 0.60 | 316.60449 | 318.64 | 311.3525 | 377027 |
| 1732059300 | 315 | 9.26 | 3.03 | 302.68 | 315.56 | 300.46159 | 480391 |
| 1731972900 | 305.74 | 0.47 | 0.15 | 304.495 | 309 | 300.11 | 594042 |
