Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.85 | 5.71835142827 | 189.74 | 200.59 | 186.96 | 733496 | 191.89496635 | CS |
| 4 | 12.46 | 6.62307978525 | 188.13 | 200.59 | 182.87 | 899544 | 191.12693451 | CS |
| 12 | 22.73 | 12.7797143821 | 177.86 | 200.59 | 164.36 | 749608 | 182.57333639 | CS |
| 26 | 17.8 | 9.73795065376 | 182.79 | 200.59 | 164.36 | 786094 | 179.13361363 | CS |
| 52 | 46 | 29.7561291157 | 154.59 | 200.59 | 153.44 | 806022 | 178.11189395 | CS |
| 156 | 91.85 | 84.4675372448 | 108.74 | 200.59 | 96.55 | 771669 | 142.88350325 | CS |
| 260 | 125.09 | 165.682119205 | 75.5 | 200.59 | 43.9 | 784895 | 126.1740852 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 197.64 | 4.89 | 2.54 | 192.65 | 197.83 | 192.55 | 923899 |
| 1732232100 | 192.75 | 4.25 | 2.25 | 190.76 | 193.835 | 189.1 | 675061 |
| 1732145700 | 188.5 | -0.77 | -0.41 | 189.1 | 189.1 | 186.96 | 581653 |
| 1732059300 | 189.27 | 0.01 | 0.01 | 187.15 | 189.84 | 187 | 750880 |
| 1731972900 | 189.26 | -0.75 | -0.39 | 189.74 | 190.51 | 187.5 | 735988 |
| 1731713700 | 190.01 | -1.1 | -0.58 | 191.065 | 191.76 | 188.74 | 657200 |
| 1731627300 | 191.11 | -2.35 | -1.21 | 193.42 | 195.56 | 190.65 | 743285 |
| 1731540900 | 193.46 | 0.54 | 0.28 | 192.44 | 195.01 | 192.11 | 851599 |
| 1731454500 | 192.92 | -1.17 | -0.60 | 193.05 | 194.59 | 192.19 | 802921 |
| 1731368100 | 194.09 | 1.26 | 0.65 | 192.76 | 197.58 | 192.225 | 1130201 |
| 1731108900 | 192.83 | 2.78 | 1.46 | 189.39 | 193.75 | 183.73 | 1593085 |
| 1731022500 | 190.05 | -7.99 | -4.03 | 191.25 | 196.99 | 189.44 | 1658823 |
| 1730936100 | 198.04 | 8.05 | 4.24 | 194.775 | 199.48 | 194.29 | 1717599 |
| 1730849700 | 189.99 | 3.77 | 2.02 | 187.03 | 190.01 | 186.935 | 897131 |
| 1730763300 | 186.225 | 1.19 | 0.65 | 184.59 | 187.09 | 184.59 | 859502 |
| 1730500500 | 185.03 | -0.3 | -0.16 | 182.93 | 187.49 | 182.87 | 737278 |
| 1730414100 | 185.33 | -1.51 | -0.81 | 186.2 | 187.08 | 184.47 | 678760 |
| 1730327700 | 186.84 | -2.51 | -1.33 | 189.965 | 190.795 | 186.53 | 674950 |
| 1730241300 | 189.35 | 4.1 | 2.21 | 185.99 | 190.87 | 185.2601 | 652271 |
| 1730154900 | 185.25 | -1.76 | -0.94 | 188.13 | 188.9911 | 185.09 | 668797 |
| 1729895700 | 187.01 | 3.38 | 1.84 | 184.71 | 187.52 | 184.68 | 802472 |
| 1729809300 | 183.63 | 0.04 | 0.02 | 184.73 | 184.8 | 182.49 | 531087 |
| 1729722900 | 183.59 | 0.66 | 0.36 | 182.12 | 183.68 | 179.78 | 694762 |
| 1729636500 | 182.93 | -1.88 | -1.02 | 183.96 | 184.52 | 181.7 | 423627 |
| 1729550100 | 184.81 | 0.41 | 0.22 | 183.81 | 184.88 | 182.77 | 570756 |
| 1729290900 | 184.4 | -0.82 | -0.44 | 186.22 | 186.96 | 184.18 | 424488 |
| 1729204500 | 185.22 | 0.74 | 0.40 | 185.4 | 186.105 | 183.97 | 356212 |
| 1729118100 | 184.48 | 0.47 | 0.26 | 184.01 | 186 | 183.15 | 609761 |
| 1729031700 | 184.01 | -1.49 | -0.80 | 185.5 | 188.08 | 183.48 | 795213 |
| 1728945300 | 185.5 | 4.5 | 2.49 | 181.99 | 186.11 | 181.99 | 681070 |
| 1728686100 | 181 | 0.61 | 0.34 | 180.98 | 181.71 | 180.26 | 553387 |
| 1728599700 | 180.39 | -1.2 | -0.66 | 180.21 | 181.84 | 179.78 | 548223 |
| 1728513300 | 181.59 | 3.59 | 2.02 | 178.39 | 182 | 178.345 | 498548 |
| 1728426900 | 178 | 0.71 | 0.40 | 177.88 | 178.375 | 176.475 | 539039 |
| 1728340500 | 177.29 | -2.31 | -1.29 | 178.77 | 179.32 | 176.4 | 704270 |
| 1728081300 | 179.6 | 2.53 | 1.43 | 178.78 | 179.735 | 178.13 | 363789 |
| 1727994900 | 177.07 | -0.84 | -0.47 | 176.735 | 177.73 | 176 | 475730 |
| 1727908500 | 177.91 | 1.94 | 1.10 | 175.435 | 178.11 | 174.74 | 374839 |
| 1727822100 | 175.97 | -4.69 | -2.60 | 180.09 | 180.65 | 175.5 | 670598 |
| 1727735520 | 180.66 | -1.52 | -0.83 | 181.61 | 182.51 | 179.681 | 597889 |
| 1727476500 | 182.18 | 1.17 | 0.65 | 181.22 | 182.705 | 180.17 | 610839 |
| 1727390100 | 181.01 | 4.81 | 2.73 | 177.95 | 181.14 | 176.52 | 574238 |
| 1727303700 | 176.2 | -1.59 | -0.89 | 178.07 | 178.39 | 175.59 | 443063 |
| 1727217300 | 177.79 | -0.17 | -0.10 | 177.96 | 178.77 | 176.43 | 406547 |
| 1727130900 | 177.96 | 2.06 | 1.17 | 176.71 | 178.26 | 176.24 | 475838 |
| 1726871700 | 175.9 | -3.23 | -1.80 | 178.6 | 178.6 | 174.59 | 1587556 |
| 1726785300 | 179.13 | 4 | 2.28 | 179.73 | 180.61 | 178.83 | 688352 |
| 1726698900 | 175.13 | -0.57 | -0.32 | 176.06 | 177.33 | 174.7 | 655766 |
| 1726612500 | 175.7 | 1.94 | 1.12 | 174.37 | 176.49 | 173.95 | 701840 |
| 1726526100 | 173.76 | 1.53 | 0.89 | 173.16 | 174.03 | 171.42 | 731473 |
| 1726266900 | 172.23 | 1.29 | 0.75 | 170.84 | 172.84 | 170.11 | 805949 |
| 1726180500 | 170.94 | 2.25 | 1.33 | 168.79 | 171.66 | 168 | 1010027 |
| 1726094100 | 168.69 | 1.75 | 1.05 | 166.56 | 168.84 | 164.36 | 847442 |
| 1726007700 | 166.94 | -0.86 | -0.51 | 169.03 | 169.15 | 165.83 | 845400 |
| 1725921300 | 167.8 | 3.04 | 1.85 | 166.19 | 168.72 | 166.01 | 781286 |
| 1725662100 | 164.76 | -3.74 | -2.22 | 169.39 | 169.79 | 164.44 | 1064247 |
| 1725575700 | 168.5 | -1.71 | -1.00 | 168.705 | 169.885 | 167.56 | 1079831 |
| 1725489300 | 170.21 | -3.41 | -1.96 | 173.12 | 173.12 | 170.06 | 908248 |
| 1725402900 | 173.62 | -5.47 | -3.05 | 177.86 | 179.15 | 172.84 | 802297 |
| 1725057300 | 179.09 | 1.98 | 1.12 | 178.74 | 180 | 175.675 | 1490077 |
| 1724970900 | 177.11 | 3.23 | 1.86 | 175.28 | 178.735 | 175.28 | 975410 |
| 1724884500 | 173.88 | -2.18 | -1.24 | 175.35 | 176.22 | 173.45 | 787599 |
| 1724798100 | 176.06 | 0.11 | 0.06 | 174.95 | 176.35 | 173.3 | 1092255 |
| 1724711700 | 175.95 | -1.36 | -0.77 | 178 | 178.29 | 175.37 | 373447 |
