Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.69 | 10.00539536 | 166.81 | 186 | 155.19 | 401956 | 169.07277212 | CS |
| 4 | 5.44 | 3.05514994946 | 178.06 | 205 | 145.55 | 402749 | 167.01215808 | CS |
| 12 | -41.51 | -18.4480689747 | 225.01 | 261.62 | 145.55 | 309160 | 185.47152664 | CS |
| 26 | 17.27 | 10.3892197558 | 166.23 | 268.18 | 145.55 | 249552 | 194.30400526 | CS |
| 52 | 97.9 | 114.369158879 | 85.6 | 268.18 | 72.39 | 229761 | 160.55813564 | CS |
| 156 | -55.32 | -23.1638891215 | 238.82 | 270.915 | 72.39 | 247691 | 133.12625521 | CS |
| 260 | 164.3 | 855.729166667 | 19.2 | 341.77 | 17.5 | 229343 | 141.15994937 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 181.11 | 3.32 | 1.87 | 179.29 | 184.8068 | 174 | 347015 |
| 1742337300 | 177.79 | 7.33 | 4.30 | 166.55 | 178.55 | 166.125 | 406438 |
| 1742250900 | 170.46 | 3.43 | 2.05 | 167.03 | 172.43 | 166.88999 | 265591 |
| 1741991700 | 167.03 | 8.61 | 5.43 | 162.4 | 170.26 | 162.4 | 286360 |
| 1741905300 | 158.41999 | -8.04 | -4.83 | 166.81 | 168.75 | 155.19 | 704378 |
| 1741818900 | 166.46 | 10.06 | 6.43 | 162.22 | 168.32 | 160.6097 | 390255 |
| 1741732500 | 156.4 | 6.12 | 4.07 | 149.94 | 159.91999 | 146.01 | 370641 |
| 1741646100 | 150.28 | -24.56 | -14.05 | 165.01 | 166.4992 | 147.88 | 439617 |
| 1741390500 | 174.84 | -3.24 | -1.82 | 177.09 | 177.99 | 159.77 | 403168 |
| 1741304100 | 178.08 | -4.11 | -2.26 | 175.35 | 205 | 172.1573 | 817318 |
| 1741217700 | 182.19 | 29.77 | 19.53 | 158.69999 | 182.68 | 155.88 | 716459 |
| 1741131300 | 152.41999 | 0.02 | 0.01 | 149.81 | 156.69999 | 147.2842 | 357965 |
| 1741044900 | 152.4 | -2.75 | -1.77 | 157.63999 | 162.44999 | 150.14179 | 297460 |
| 1740785700 | 155.15 | 2.11 | 1.38 | 152 | 156.8725 | 145.55 | 521424 |
| 1740699300 | 153.04 | -14.93 | -8.89 | 169.12 | 169.735 | 152.68 | 364997 |
| 1740612900 | 167.97 | 7.76 | 4.84 | 167.69999 | 172.6945 | 160.97 | 176564 |
| 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 |
