Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.185137895812 | 156.64 | 162.84 | 153.26 | 2449136 | 158.83713137 | CS |
| 4 | -20.81 | -11.7464438925 | 177.16 | 177.815 | 153.26 | 2048303 | 162.72374795 | CS |
| 12 | -19.8 | -11.2404200965 | 176.15 | 180.9084 | 152.65 | 2120683 | 165.22164963 | CS |
| 26 | -35.59 | -18.5422527873 | 191.94 | 200.47 | 152.65 | 2208116 | 175.32939834 | CS |
| 52 | -25.88 | -14.2018328486 | 182.23 | 214.5 | 152.65 | 1810665 | 183.33012623 | CS |
| 156 | 21.4 | 15.8577250834 | 134.95 | 214.5 | 103.71 | 2171299 | 152.27059848 | CS |
| 260 | 79.04 | 102.237744147 | 77.31 | 214.5 | 14.55 | 2573555 | 107.37457812 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 156.12 | -5.97 | -3.68 | 160.88999 | 161.47999 | 155.59 | 3935516 |
| 1740094500 | 162.09 | 1.83 | 1.14 | 160.3 | 162.84 | 159.46 | 2351390 |
| 1740008100 | 160.26 | 3.5 | 2.23 | 158.83 | 162.38999 | 158.32 | 2082826 |
| 1739921700 | 156.76 | -0.23 | -0.15 | 161.19 | 161.59 | 154.635 | 2378366 |
| 1739576100 | 156.99 | 0.82 | 0.53 | 156.88 | 160.58 | 153.26 | 3073914 |
| 1739489700 | 156.16999 | 0.71 | 0.46 | 155.46 | 157.15 | 154.29 | 2255859 |
| 1739403300 | 155.46 | -6.55 | -4.04 | 161.19 | 161.31 | 155.13999 | 2390322 |
| 1739316900 | 162.01 | 0.35 | 0.22 | 162.9 | 164.63999 | 161.69999 | 1722305 |
| 1739230500 | 161.66 | 3.53 | 2.23 | 159.69 | 161.75 | 159.32499 | 1695164 |
| 1738971300 | 158.13 | -1.9 | -1.19 | 160.66 | 161 | 157.9 | 2004965 |
| 1738884900 | 160.03 | -4.73 | -2.87 | 166.24 | 166.405 | 158.99 | 2121841 |
| 1738798500 | 164.76 | -1.54 | -0.93 | 165.9 | 165.9 | 161.51499 | 1985300 |
| 1738712100 | 166.3 | 1.82 | 1.11 | 163.84 | 167.59 | 160.57 | 2174441 |
| 1738625700 | 164.47999 | 0.12 | 0.07 | 165.18 | 165.9815 | 161.59 | 2209833 |
| 1738366500 | 164.36 | -6.05 | -3.55 | 169.21 | 169.285 | 163.94 | 2897954 |
| 1738280100 | 170.41 | -0.45 | -0.26 | 172.32 | 172.99 | 169.44 | 1235444 |
| 1738193700 | 170.86 | 1.61 | 0.95 | 168.99 | 171.58 | 167.72 | 1315709 |
| 1738107300 | 169.25 | -2.35 | -1.37 | 171.45 | 173.46 | 167.16 | 1772509 |
| 1738020900 | 171.6 | -1.66 | -0.96 | 173.52 | 175.6899 | 170.21 | 1755130 |
| 1737761700 | 173.26 | -4.33 | -2.44 | 177.16 | 177.815 | 172.51 | 1939837 |
| 1737675300 | 177.59 | 0 | 0.00 | 177.59 | 177.59 | 177.59 | 0 |
| 1737588900 | 177.59 | 0.64 | 0.36 | 176.23 | 179.6484 | 174.9986 | 1564819 |
| 1737502500 | 176.95 | -3.23 | -1.79 | 178.44 | 178.73 | 175.77 | 2144165 |
| 1737156900 | 180.18 | 1.06 | 0.59 | 180.36 | 180.9084 | 178.53 | 1810925 |
| 1737070500 | 179.12 | -0.44 | -0.25 | 178.62 | 180.17 | 177.65 | 1377837 |
| 1736984100 | 179.56 | 1.88 | 1.06 | 178.49 | 180.25 | 177.68 | 1669849 |
| 1736897700 | 177.68 | 0.07 | 0.04 | 177 | 178.8734 | 175.685 | 1733375 |
| 1736811300 | 177.61 | 2.84 | 1.62 | 176.07 | 180.09 | 175.71 | 3038046 |
| 1736552100 | 174.77 | 3.78 | 2.21 | 174.89 | 177.26 | 171.7 | 2725159 |
| 1736379300 | 170.99 | -1.43 | -0.83 | 171.55 | 173 | 169.47 | 1665493 |
| 1736292900 | 172.42 | 2.78 | 1.64 | 170.24 | 173.28 | 169.25 | 2127465 |
| 1736206500 | 169.64 | -1.32 | -0.77 | 172.19 | 175.08 | 168.82 | 2119353 |
| 1735947300 | 170.96 | 4.18 | 2.51 | 168.35 | 171.93 | 167.6801 | 2016353 |
| 1735860900 | 166.78 | 2.95 | 1.80 | 166.15 | 168.2234 | 165.19999 | 1806051 |
| 1735688100 | 163.83 | 2.85 | 1.77 | 160.99 | 164.26 | 160.689 | 2491859 |
| 1735601700 | 160.97999 | 2.64 | 1.67 | 158.59 | 161.94 | 157.36009 | 2086864 |
| 1735342500 | 158.34 | 0.31 | 0.20 | 157.87 | 159.55 | 156.77 | 1723539 |
| 1735256100 | 158.03 | 0.26 | 0.16 | 158.28 | 159.59 | 156.69999 | 1163767 |
| 1735077840 | 157.77 | 1.67 | 1.07 | 157.43 | 158.1 | 155.19999 | 823241 |
| 1734996900 | 156.1 | 1.16 | 0.75 | 154.96 | 156.58 | 153.72999 | 2107018 |
| 1734737700 | 154.94 | 1.88 | 1.23 | 152.16 | 156.205 | 152 | 7837439 |
| 1734651300 | 153.06 | -3.02 | -1.93 | 158.6 | 159.34 | 152.83 | 2942290 |
| 1734564900 | 156.08 | -4.06 | -2.54 | 161.02 | 161.74 | 155.97 | 2546955 |
| 1734478500 | 160.13999 | 1.21 | 0.76 | 157.9 | 160.335 | 155.8 | 2713496 |
| 1734392100 | 158.93 | -4.41 | -2.70 | 162.57499 | 162.66 | 158.51 | 2403013 |
| 1734132900 | 163.34 | 1.11 | 0.68 | 162.61 | 164.0413 | 161 | 1718140 |
| 1734046500 | 162.22999 | -1.67 | -1.02 | 163.81 | 164.04499 | 161.925 | 1626933 |
| 1733960100 | 163.9 | 0.75 | 0.46 | 164.36 | 164.8 | 162.54 | 2661805 |
| 1733873700 | 163.15 | -3.97 | -2.38 | 167.72 | 167.8873 | 162.58 | 2298878 |
| 1733787300 | 167.12 | 0.29 | 0.17 | 169.52 | 169.98 | 166.72999 | 1775081 |
| 1733528100 | 166.83 | -5.85 | -3.39 | 171.85 | 171.9 | 164.81 | 3104890 |
| 1733441700 | 172.68 | 1.69 | 0.99 | 171.21 | 174.13 | 171.55 | 2234678 |
| 1733355300 | 170.99 | -4.77 | -2.71 | 176 | 176.32 | 168.69 | 2437521 |
| 1733268900 | 175.76 | -0.07 | -0.04 | 178.04 | 178.27 | 174.33 | 1804386 |
| 1733182500 | 175.83 | -1.76 | -0.99 | 177.77 | 178.28 | 173.93 | 1719173 |
| 1732917840 | 177.59 | 1.4 | 0.79 | 176.15 | 178.41 | 176.01 | 820288 |
| 1732750500 | 176.19 | 0.22 | 0.13 | 176.52 | 178.8 | 175.9 | 1489280 |
| 1732664100 | 175.97 | -3.58 | -1.99 | 179.8 | 180.55 | 175.13 | 2466771 |
| 1732577700 | 179.55 | -5.74 | -3.10 | 184.49 | 184.59 | 178.9214 | 2943741 |
