Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.5 | -11.2643551844 | 181.99 | 184.99 | 157.94 | 315711 | 172.56997079 | CS |
| 4 | -35.72 | -18.1126717712 | 197.21 | 225.3599 | 157.94 | 332804 | 183.61485799 | CS |
| 12 | -60.51 | -27.2567567568 | 222 | 268.18 | 157.94 | 263666 | 209.49335273 | CS |
| 26 | 17.95 | 12.5052250244 | 143.54 | 268.18 | 127.37 | 213935 | 195.59788584 | CS |
| 52 | 63.7 | 65.1395848246 | 97.79 | 268.18 | 72.39 | 214965 | 154.69272046 | CS |
| 156 | -39.75 | -19.7525342874 | 201.24 | 270.915 | 72.39 | 243972 | 133.19707364 | CS |
| 260 | 133.79 | 482.996389892 | 27.7 | 341.77 | 15.4199 | 223060 | 140.2004801 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 160.21 | -8.99 | -5.31 | 167.21 | 168.01 | 157.94 | 302666 |
| 1740440100 | 169.2 | -10.73 | -5.96 | 179.74 | 180 | 162.93 | 415528 |
| 1740180900 | 179.93 | -0.18 | -0.10 | 181.6 | 184.99 | 177.42 | 268150 |
| 1740094500 | 180.11 | 3.61 | 2.05 | 178.06 | 183.8899 | 175.9 | 202981 |
| 1740008100 | 176.5 | -6.87 | -3.75 | 181.99 | 183.35 | 173.25 | 401988 |
| 1739921700 | 183.37 | 5.96 | 3.36 | 180.51 | 187.8199 | 179.69 | 236373 |
| 1739576100 | 177.41 | 7.82 | 4.61 | 170.3 | 177.41 | 167.5 | 248653 |
| 1739489700 | 169.59 | 1.73 | 1.03 | 166.72999 | 172.8425 | 164.44999 | 299696 |
| 1739403300 | 167.86 | 0.86 | 0.51 | 163.47999 | 169.85 | 162.05 | 277528 |
| 1739316900 | 167 | -4.84 | -2.82 | 169 | 173.85 | 166.51 | 265535 |
| 1739230500 | 171.84 | -8.04 | -4.47 | 176 | 181.74 | 169 | 496627 |
| 1738971300 | 179.88 | 3.56 | 2.02 | 179.66 | 191.73 | 175.01 | 433678 |
| 1738884900 | 176.32 | -46.67 | -20.93 | 223.48 | 223.48 | 175.08 | 777970 |
| 1738798500 | 222.99 | 8.38 | 3.90 | 214.64 | 225.3599 | 214.45 | 423849 |
| 1738712100 | 214.61 | 9.95 | 4.86 | 204.45 | 215 | 202.59 | 277455 |
| 1738625700 | 204.66 | 0.46 | 0.23 | 195.61 | 212.4 | 194.15 | 303191 |
| 1738366500 | 204.2 | 0.44 | 0.22 | 204.54 | 214.76 | 200.8623 | 312044 |
| 1738280100 | 203.76 | 9.33 | 4.80 | 196.35 | 206.91 | 195.34 | 244491 |
| 1738193700 | 194.43 | -2.37 | -1.20 | 197.21 | 202.08 | 191.17 | 225910 |
| 1738107300 | 196.8 | 10.9 | 5.86 | 190.83 | 197.51 | 180.82 | 332935 |
| 1738020900 | 185.9 | -61.71 | -24.92 | 234.4 | 234.495 | 182.56 | 554256 |
| 1737761700 | 247.61 | -8.16 | -3.19 | 257.58999 | 259.39999 | 246.06 | 130758 |
| 1737675300 | 255.77 | 0 | 0.00 | 255.77 | 255.77 | 255.77 | 0 |
| 1737588900 | 255.77 | 1.51 | 0.59 | 256.74 | 261.62 | 251.8975 | 160675 |
| 1737502500 | 254.26 | 3.29 | 1.31 | 252.75 | 256.77499 | 247.02 | 177006 |
| 1737156900 | 250.97 | 8.04 | 3.31 | 247.38 | 252.45 | 244.77 | 123881 |
| 1737070500 | 242.93 | 0.32 | 0.13 | 245.26 | 249.18 | 241.07 | 153971 |
| 1736984100 | 242.61 | 9.65 | 4.14 | 240.84 | 244.9 | 238 | 158243 |
| 1736897700 | 232.96 | 5.89 | 2.59 | 229.86 | 237.7575 | 229.7 | 187483 |
| 1736811300 | 227.07 | -4.31 | -1.86 | 224.26 | 228.29 | 217.62 | 148849 |
| 1736552100 | 231.38 | -1.82 | -0.78 | 227.16 | 232.66 | 221.64 | 138675 |
| 1736379300 | 233.2 | 2.26 | 0.98 | 230.46 | 234.67 | 225.0424 | 116855 |
| 1736292900 | 230.94 | -5.54 | -2.34 | 238.51 | 241.3435 | 227.53 | 189254 |
| 1736206500 | 236.48 | 2.13 | 0.91 | 242 | 247.33 | 235.85 | 277350 |
| 1735947300 | 234.35 | 10.74 | 4.80 | 224.79 | 234.35 | 221.82 | 147891 |
| 1735860900 | 223.61 | 9.08 | 4.23 | 216.62 | 223.85 | 216.43 | 136080 |
| 1735688100 | 214.53 | -1.05 | -0.49 | 217.99 | 221.135 | 214.53 | 168236 |
| 1735601700 | 215.58 | -5.28 | -2.39 | 216.04 | 219.69 | 211 | 147606 |
| 1735342500 | 220.86 | -4.74 | -2.10 | 224.05 | 225.25 | 216.72 | 130400 |
| 1735256100 | 225.6 | -1.16 | -0.51 | 225.01 | 229.4821 | 220.95 | 143408 |
| 1735077840 | 226.76 | 7.3 | 3.33 | 222.93 | 229.19 | 219.825 | 105492 |
| 1734996900 | 219.46 | 2.81 | 1.30 | 216.65 | 223.465 | 214.65 | 245647 |
| 1734737700 | 216.65 | 0.56 | 0.26 | 211.52 | 218.06 | 210.91 | 673622 |
| 1734651300 | 216.09 | -10.6 | -4.68 | 230 | 231.85 | 213.84 | 351229 |
| 1734564900 | 226.69 | -21.77 | -8.76 | 251.46 | 252.92 | 223.78 | 342105 |
| 1734478500 | 248.46 | 1.36 | 0.55 | 245.64 | 250.3729 | 241.16 | 185585 |
| 1734392100 | 247.105 | -5.51 | -2.18 | 247.1 | 249.46 | 241.14 | 273169 |
| 1734132900 | 252.61 | -5.01 | -1.94 | 256.08 | 268.18 | 251.725 | 285582 |
| 1734046500 | 257.62 | -3.41 | -1.31 | 256.6 | 265.39 | 252.05 | 231726 |
| 1733960100 | 261.02999 | 17.15 | 7.03 | 245 | 264.5 | 242.56 | 441420 |
| 1733873700 | 243.88 | -8.36 | -3.31 | 251.38 | 252 | 242.275 | 165310 |
| 1733787300 | 252.24 | 20.36 | 8.78 | 240 | 253.51 | 239.19 | 339690 |
| 1733528100 | 231.88 | 12.36 | 5.63 | 221.04 | 233.52 | 219.835 | 277352 |
| 1733441700 | 219.52 | -3.9 | -1.75 | 221.83 | 223.16 | 215.78 | 143832 |
| 1733355300 | 223.42 | 4.14 | 1.89 | 220 | 229.64 | 219.6466 | 212935 |
| 1733268900 | 219.28 | 2.2 | 1.01 | 215 | 223.36 | 214.74 | 335802 |
| 1733182500 | 217.08 | 4.7 | 2.21 | 215 | 222.6 | 213.37 | 199675 |
| 1732917840 | 212.38 | 7.53 | 3.68 | 207.83 | 213.45 | 207.83 | 115681 |
| 1732750500 | 204.85 | -4.91 | -2.34 | 210.85 | 211.39 | 201.24 | 164014 |
| 1732664100 | 209.76 | -5.51 | -2.56 | 218 | 219 | 208.56 | 153068 |
