Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.7198 | -2.80412285094 | 239.64 | 239.64 | 230.66 | 6067 | 236.65613212 | SP |
| 4 | -7.1198 | -2.96608898517 | 240.04 | 242.93 | 230.66 | 5224 | 239.31847493 | SP |
| 12 | 0.195 | 0.083789808753 | 232.7252 | 242.93 | 222.58 | 5024 | 233.60785217 | SP |
| 26 | 22.6802 | 10.7877663623 | 210.24 | 242.93 | 204.16 | 4125 | 227.40785784 | SP |
| 52 | 29.0102 | 14.2269628758 | 203.91 | 242.93 | 195.82 | 4586 | 214.8670001 | SP |
| 156 | 61.0102 | 35.4896166599 | 171.91 | 242.93 | 144.8535 | 6271 | 179.73821742 | SP |
| 260 | 109.2102 | 88.279201358 | 123.71 | 242.93 | 94.61 | 12826 | 165.26375244 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 231.24 | -1.65 | -0.71 | 232.29 | 232.29 | 230.66 | 3596 |
| 1740180900 | 232.89 | -3.27 | -1.38 | 236.16 | 236.16 | 232.28 | 4914 |
| 1740094500 | 236.16 | -2.93 | -1.23 | 237.17 | 237.6 | 235.72 | 6226 |
| 1740008100 | 239.09 | -0.09 | -0.04 | 238.67 | 239.09 | 238.1715 | 8468 |
| 1739921700 | 239.18 | -1.29 | -0.54 | 239.64 | 239.64 | 237.95 | 7917 |
| 1739576100 | 240.47 | -1.33 | -0.55 | 242.57 | 242.57 | 240.47 | 3374 |
| 1739489700 | 241.8 | 2.27 | 0.95 | 240.18 | 242.11 | 239.975 | 5316 |
| 1739403300 | 239.53 | -0.73 | -0.30 | 239.75 | 240.1659 | 238.97 | 2369 |
| 1739316900 | 240.2593 | -0.17 | -0.07 | 239.39 | 240.2593 | 239.39 | 1813 |
| 1739230500 | 240.425 | 3.08 | 1.30 | 239.7 | 240.47 | 238.65 | 8031 |
| 1738971300 | 237.35 | -4.49 | -1.86 | 240.94 | 240.94 | 237.35 | 4897 |
| 1738884900 | 241.84 | -0.11 | -0.04 | 242.93 | 242.93 | 241.14 | 4245 |
| 1738798500 | 241.945 | -0.42 | -0.17 | 242.04 | 242.04 | 241.29 | 4961 |
| 1738712100 | 242.36 | 2.63 | 1.10 | 240.6 | 242.6 | 240.1 | 6274 |
| 1738625700 | 239.73 | 0.1 | 0.04 | 235.25 | 240.16 | 235.25 | 4956 |
| 1738366500 | 239.63 | -1.54 | -0.64 | 241.45 | 241.6123 | 239.3443 | 3725 |
| 1738280100 | 241.17 | 1.76 | 0.74 | 239.77 | 241.78 | 239.77 | 6180 |
| 1738193700 | 239.41 | -0.51 | -0.21 | 240.21 | 240.8319 | 239.41 | 6226 |
| 1738107300 | 239.92 | -0.51 | -0.21 | 240.04 | 240.46 | 239.7355 | 7811 |
| 1738020900 | 240.43 | 3.68 | 1.55 | 235.43 | 240.43 | 235.43 | 5419 |
| 1737761700 | 236.75 | 2.33 | 0.99 | 235.71 | 236.75 | 235.71 | 3020 |
| 1737675300 | 234.42 | 0 | 0.00 | 234.42 | 234.42 | 234.42 | 0 |
| 1737588900 | 234.42 | 0.65 | 0.28 | 234.65 | 234.65 | 233.15 | 4984 |
| 1737502500 | 233.7729 | 2.86 | 1.24 | 232.16 | 233.892 | 232.16 | 4796 |
| 1737156900 | 230.91 | 3.49 | 1.53 | 230.36 | 230.91 | 229.68 | 14256 |
| 1737070500 | 227.42 | -0.26 | -0.11 | 227.09 | 227.86 | 226.0788 | 3367 |
| 1736984100 | 227.675 | 1.61 | 0.71 | 228.65 | 228.915 | 227.1 | 3125 |
| 1736897700 | 226.07 | -0.07 | -0.03 | 227.24 | 227.24 | 225.3573 | 2471 |
| 1736811300 | 226.14 | -0.07 | -0.03 | 225.9 | 226.2765 | 224.5868 | 2777 |
| 1736552100 | 226.21 | 0.12 | 0.05 | 225.92 | 227.14 | 225.92 | 4132 |
| 1736379300 | 226.09 | 0.3 | 0.13 | 225.44 | 226.09 | 224.77 | 3792 |
| 1736292900 | 225.79 | -2.09 | -0.92 | 227.88 | 228.5442 | 225.31 | 5438 |
| 1736206500 | 227.88 | 1.94 | 0.86 | 227.35 | 228.9301 | 227.2915 | 5296 |
| 1735947300 | 225.94 | 2.35 | 1.05 | 224.43 | 226.35 | 224.43 | 14934 |
| 1735860900 | 223.59 | -0.62 | -0.28 | 224.39 | 226.17 | 222.58 | 10526 |
| 1735688100 | 224.21 | 0.22 | 0.10 | 224.75 | 225.31 | 224 | 3861 |
| 1735601700 | 223.99 | -2.94 | -1.30 | 225 | 225.19 | 223.76 | 4956 |
| 1735342500 | 226.93 | -2.52 | -1.10 | 227.71 | 227.71 | 226.2 | 4967 |
| 1735256100 | 229.445 | 0.17 | 0.08 | 228.54 | 229.59 | 228.54 | 1918 |
| 1735077840 | 229.27 | 2.6 | 1.15 | 227.45 | 229.27 | 227.44 | 2464 |
| 1734996900 | 226.67 | -2.01 | -0.88 | 226.9 | 226.91 | 224.617 | 10217 |
| 1734737700 | 228.68 | 1.11 | 0.49 | 225.66 | 229.66 | 225.66 | 2904 |
| 1734651300 | 227.57 | -0.2 | -0.09 | 229.97 | 229.97 | 227.54 | 2066 |
| 1734564900 | 227.77 | -5.41 | -2.32 | 233.2 | 234.1351 | 227.77 | 8831 |
| 1734478500 | 233.18 | -2.24 | -0.95 | 234.17 | 234.17 | 233.18 | 3995 |
| 1734392100 | 235.42 | 0.09 | 0.04 | 235.87 | 236.59 | 235.15 | 6325 |
| 1734132900 | 235.33 | -1.1 | -0.47 | 236.13 | 236.36 | 235.33 | 3703 |
| 1734046500 | 236.43 | -1.17 | -0.49 | 238.04 | 238.04 | 236.33 | 1754 |
| 1733960100 | 237.6 | -0.19 | -0.08 | 237.76 | 239.0217 | 237.6 | 5408 |
| 1733873700 | 237.79 | -1.12 | -0.47 | 238.49 | 239.1378 | 237.77 | 4287 |
| 1733787300 | 238.91 | 0.33 | 0.14 | 239.77 | 240.2741 | 238.5271 | 4798 |
| 1733528100 | 238.58 | 3.63 | 1.54 | 236.42 | 238.71 | 236.42 | 4844 |
| 1733441700 | 234.955 | 0.21 | 0.09 | 235.32 | 235.36 | 234.26 | 5167 |
| 1733355300 | 234.75 | 0.71 | 0.30 | 233.73 | 234.96 | 233.73 | 3551 |
| 1733268900 | 234.0438 | 0.9 | 0.39 | 233.2 | 234.055 | 232.54 | 4030 |
| 1733182500 | 233.14 | 0.74 | 0.32 | 233.28 | 233.28 | 232.2301 | 20226 |
| 1732917840 | 232.4 | 1.71 | 0.74 | 231.88 | 232.7 | 231.3337 | 4355 |
| 1732750500 | 230.69 | 0.68 | 0.30 | 231.21 | 231.39 | 230.69 | 7475 |
| 1732664100 | 230.01 | 1.62 | 0.71 | 228.7 | 230.3115 | 228.01 | 4558 |
| 1732577700 | 228.39 | 3.77 | 1.68 | 226.97 | 228.39 | 226.97 | 25162 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
