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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 277.45999 | 0.7 | 0.25 | 277.66 | 277.77999 | 271.7 | 1807570 |
| 1740440100 | 276.76 | -0.71 | -0.26 | 279.35 | 280.595 | 274.74 | 2057952 |
| 1740180900 | 277.47 | -9.73 | -3.39 | 286.64999 | 287.2 | 275 | 1983164 |
| 1740094500 | 287.2 | -0.36 | -0.13 | 286.92 | 287.64999 | 283.31349 | 1153113 |
| 1740008100 | 287.56 | -0.86 | -0.30 | 286.48 | 288.93 | 283.94 | 1413914 |
| 1739921700 | 288.42 | 4.9 | 1.73 | 284.17 | 289.3 | 282.14999 | 1510165 |
| 1739576100 | 283.52 | -4.72 | -1.64 | 290.37 | 290.56 | 283.0775 | 1660007 |
| 1739489700 | 288.24 | -2.21 | -0.76 | 290.67 | 291.4611 | 285.91 | 1899330 |
| 1739403300 | 290.45 | 2.45 | 0.85 | 283.975 | 291.47 | 283.49 | 2692586 |
| 1739316900 | 288 | -16.45 | -5.40 | 292.5 | 295.58999 | 285.015 | 3055528 |
| 1739230500 | 304.45 | 0.48 | 0.16 | 305.92 | 306.22 | 301.36 | 1769657 |
| 1738971300 | 303.97 | 1.02 | 0.34 | 304.93 | 307.51799 | 302.86 | 1661877 |
| 1738884900 | 302.95 | 10.56 | 3.61 | 293.98 | 304.13 | 293.5 | 1826365 |
| 1738798500 | 292.39 | 1.64 | 0.56 | 291.06 | 293.14 | 288.08 | 1330427 |
| 1738712100 | 290.75 | 0.29 | 0.10 | 291.48 | 291.86 | 289.1 | 1401908 |
| 1738625700 | 290.45999 | -0.13 | -0.04 | 286.79 | 290.97 | 283.08999 | 1216042 |
| 1738366500 | 290.58999 | -1.95 | -0.67 | 291.64999 | 293.70999 | 289.29 | 1289986 |
| 1738280100 | 292.54 | 2.88 | 0.99 | 290.92 | 294.99 | 290.92 | 1024849 |
| 1738193700 | 289.66 | 1.02 | 0.35 | 289.37 | 290.27 | 287.19 | 1302190 |
| 1738107300 | 288.64 | 0.59 | 0.20 | 287.3 | 290.88 | 286.33 | 1398353 |
| 1738020900 | 288.05 | 3.94 | 1.39 | 281.45 | 288.27 | 281.45 | 1567582 |
| 1737761700 | 284.11 | 3.7 | 1.32 | 285 | 286.58999 | 282.345 | 1338073 |
| 1737675300 | 280.41 | 0 | 0.00 | 280.41 | 280.41 | 280.41 | 0 |
| 1737588900 | 280.41 | 2.69 | 0.97 | 277.89999 | 280.75 | 277.70999 | 1365638 |
| 1737502500 | 277.72 | 0.54 | 0.19 | 271.27 | 278.05 | 269.75 | 2639174 |
| 1737156900 | 277.18 | 1.18 | 0.43 | 279 | 279.6 | 276.5 | 1800668 |
| 1737070500 | 276 | -0.05 | -0.02 | 276 | 277.82 | 275.05 | 1588209 |
| 1736984100 | 276.05 | -0.38 | -0.14 | 281.6 | 283.58999 | 275.81 | 1512909 |
| 1736897700 | 276.43 | 4.14 | 1.52 | 273 | 276.74 | 272.065 | 1105834 |
| 1736811300 | 272.29 | 1.53 | 0.57 | 270.38 | 273.33 | 270.015 | 935767 |
| 1736552100 | 270.76 | -2.77 | -1.01 | 273.17 | 275.16 | 270.52999 | 1317643 |
| 1736379300 | 273.52999 | 3.75 | 1.39 | 270.08 | 273.89999 | 269.83499 | 1172058 |
| 1736292900 | 269.77999 | -2.84 | -1.04 | 271.52 | 273.9021 | 269.27999 | 1131767 |
| 1736206500 | 272.62 | -2.66 | -0.97 | 275.25 | 275.9075 | 272 | 1260146 |
| 1735947300 | 275.27999 | 0.83 | 0.30 | 276.07 | 276.95 | 272.19 | 1772086 |
| 1735860900 | 274.45 | -4.49 | -1.61 | 281.16 | 281.24 | 273.51 | 1211659 |
| 1735688100 | 278.94 | -1.37 | -0.49 | 280.98 | 281.2 | 278.20999 | 743202 |
| 1735601700 | 280.31 | -3.35 | -1.18 | 281.68 | 282.1 | 277.49 | 1021015 |
| 1735342500 | 283.66 | -2.9 | -1.01 | 284.01 | 286.05 | 280.77999 | 716255 |
| 1735256100 | 286.56 | 0.17 | 0.06 | 285.01 | 287.27 | 284.85 | 473740 |
| 1735077840 | 286.39 | 2.76 | 0.97 | 283.63 | 286.55 | 282.76 | 424026 |
| 1734996900 | 283.63 | -0.33 | -0.12 | 283.49 | 284.16 | 280.48 | 907282 |
| 1734737700 | 283.95999 | 4.94 | 1.77 | 276.83 | 286.93 | 276.81 | 2619114 |
| 1734651300 | 279.02 | 1.37 | 0.49 | 281.2 | 282.79 | 278.185 | 1489760 |
| 1734564900 | 277.64999 | -11.79 | -4.07 | 289.5 | 291.25 | 277.52999 | 1861232 |
| 1734478500 | 289.44 | -0.96 | -0.33 | 288.77 | 291.32 | 288.45999 | 1246196 |
| 1734392100 | 290.39999 | 3.32 | 1.16 | 287.58 | 292.07 | 286.33569 | 989874 |
| 1734132900 | 287.08 | -2.91 | -1.00 | 288.61 | 289.58999 | 286.07 | 797230 |
| 1734046500 | 289.99 | -1.74 | -0.60 | 292.68 | 294.01 | 289.745 | 1166725 |
| 1733960100 | 291.73 | 4.06 | 1.41 | 289.99 | 292.959 | 289.54 | 872778 |
| 1733873700 | 287.67 | 0.7 | 0.24 | 289.01 | 289.75 | 285.5 | 866703 |
| 1733787300 | 286.97 | -5.62 | -1.92 | 292.49 | 293.87 | 286.27999 | 1065163 |
| 1733528100 | 292.58999 | 0.11 | 0.04 | 292.69 | 295.3484 | 292.33999 | 1012833 |
| 1733441700 | 292.48 | 2.85 | 0.98 | 289.95999 | 294.64999 | 289.875 | 1307412 |
| 1733355300 | 289.63 | 4.7 | 1.65 | 286.08 | 290.01 | 284.5 | 1115405 |
| 1733268900 | 284.93 | -1.31 | -0.46 | 287.20999 | 287.99 | 283.70999 | 927708 |
| 1733182500 | 286.24 | -2.85 | -0.99 | 288.97 | 289.94 | 284.64 | 1574001 |
| 1732917840 | 289.08999 | 3.49 | 1.22 | 285.55 | 290.43 | 285.54 | 702423 |
| 1732750500 | 285.6 | -2.58 | -0.90 | 287.88 | 287.89999 | 284.62 | 1112891 |
| 1732664100 | 288.18 | 0.18 | 0.06 | 288.8 | 289.8 | 286.52999 | 1459095 |
