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 | -11.06 | -4.23397902151 | 261.22 | 263.57 | 249.895 | 179075 | 255.23880075 | SP |
| 4 | -25.78 | -9.34261071247 | 275.94 | 279.48 | 249.895 | 130869 | 264.7828876 | SP |
| 12 | -19.24 | -7.141796585 | 269.4 | 279.48 | 249.895 | 102240 | 268.53792917 | SP |
| 26 | -3.51 | -1.38368746797 | 253.67 | 279.48 | 249.895 | 79981 | 267.87470994 | SP |
| 52 | 15.01 | 6.38315968531 | 235.15 | 279.48 | 224.66 | 69172 | 256.55775639 | SP |
| 156 | 57.16 | 29.6165803109 | 193 | 279.48 | 158.95 | 96120 | 203.58087177 | SP |
| 260 | 129.42 | 107.18900116 | 120.74 | 279.48 | 99.51 | 86931 | 191.70233965 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 250.16 | -3.55 | -1.40 | 253.24 | 253.62 | 249.2983 | 115862 |
| 1741818900 | 253.71 | 1.34 | 0.53 | 255.4693 | 255.52 | 251.75 | 123457 |
| 1741732500 | 252.37 | -2.05 | -0.81 | 253.34 | 255.08 | 250.465 | 154067 |
| 1741646100 | 254.42 | -6.74 | -2.58 | 257.24 | 258.35 | 252.635 | 395604 |
| 1741390500 | 261.16 | 1.46 | 0.56 | 260 | 261.77 | 256.7142 | 98267 |
| 1741304100 | 259.7 | -5.08 | -1.92 | 261.20999 | 263.52 | 258.9242 | 88144 |
| 1741217700 | 264.77999 | 2.53 | 0.96 | 262.18 | 265.70999 | 260.39999 | 130258 |
| 1741131300 | 262.25 | -3.14 | -1.18 | 262.9134 | 265.81 | 259.75 | 208198 |
| 1741044900 | 265.39 | -4.89 | -1.81 | 271.5041 | 271.5041 | 263.64 | 111107 |
| 1740785700 | 270.27999 | 4.12 | 1.55 | 265.63 | 270.33 | 264.94 | 470680 |
| 1740699300 | 266.16 | -4.21 | -1.56 | 271.57 | 271.6618 | 265.89 | 82764 |
| 1740612900 | 270.37 | 0.41 | 0.15 | 270.64999 | 272.58 | 269.18 | 77841 |
| 1740526500 | 269.95999 | -1.45 | -0.53 | 271.475 | 271.73 | 268.06 | 46845 |
| 1740440100 | 271.41 | -1.54 | -0.56 | 273.5 | 273.5 | 271.1499 | 37067 |
| 1740180900 | 272.95 | -4.95 | -1.78 | 277.76 | 277.76 | 272.5101 | 52143 |
| 1740094500 | 277.89999 | -1.53 | -0.55 | 279.06 | 279.06 | 276.3501 | 45235 |
| 1740008100 | 279.43 | 0.64 | 0.23 | 278.41 | 279.48 | 277.95 | 56443 |
| 1739921700 | 278.79 | 0.72 | 0.26 | 278.2239 | 278.79 | 277.57 | 47538 |
| 1739576100 | 278.07 | -0.16 | -0.06 | 278.19 | 278.64909 | 277.83499 | 83279 |
| 1739489700 | 278.23 | 3.09 | 1.12 | 275.94 | 278.23 | 275.35 | 125240 |
| 1739403300 | 275.14 | -0.81 | -0.29 | 272.8386 | 275.5258 | 272.8386 | 217180 |
| 1739316900 | 275.95 | -0.19 | -0.07 | 274.83999 | 276.14 | 274.83999 | 41816 |
| 1739230500 | 276.14 | 1.84 | 0.67 | 275.95999 | 276.354 | 275.25 | 61939 |
| 1738971300 | 274.3 | -2.51 | -0.91 | 277.06 | 277.52 | 274.14999 | 52163 |
| 1738884900 | 276.81 | 1.09 | 0.40 | 276.43 | 276.81 | 275.45 | 54369 |
| 1738798500 | 275.72 | 0.94 | 0.34 | 274.08 | 275.865 | 273.72 | 43764 |
| 1738712100 | 274.77999 | 1.9 | 0.70 | 273.27999 | 274.94 | 273.00009 | 74334 |
| 1738625700 | 272.88 | -2.29 | -0.83 | 270.72 | 274 | 269.8054 | 97710 |
| 1738366500 | 275.17 | -0.79 | -0.29 | 277.79 | 278.5099 | 274.745 | 67558 |
| 1738280100 | 275.95999 | 1.09 | 0.40 | 275.33 | 276.995 | 274.45999 | 71395 |
| 1738193700 | 274.87 | -0.97 | -0.35 | 275.73 | 275.73 | 273.52999 | 57173 |
| 1738107300 | 275.83999 | 2.59 | 0.95 | 274.38 | 276.1884 | 272.6 | 46609 |
| 1738020900 | 273.25 | -4.02 | -1.45 | 272.4633 | 273.56 | 271.98 | 248785 |
| 1737761700 | 277.27 | 0.84 | 0.30 | 278.41 | 278.5328 | 276.7901 | 43186 |
| 1737675300 | 276.43 | 0 | 0.00 | 276.43 | 276.43 | 276.43 | 0 |
| 1737588900 | 276.43 | 1.29 | 0.47 | 276.74 | 277.3 | 276.27499 | 38977 |
| 1737502500 | 275.14 | 2.79 | 1.02 | 274.175 | 275.17 | 273.26 | 171489 |
| 1737156900 | 272.35 | 2.61 | 0.97 | 272.51 | 273.3677 | 271.955 | 67931 |
| 1737070500 | 269.74 | -0.39 | -0.14 | 271 | 271 | 269.74 | 95199 |
| 1736984100 | 270.13 | 4.67 | 1.76 | 269.58 | 270.76 | 268.9302 | 79078 |
| 1736897700 | 265.45999 | 0.6 | 0.23 | 266.06 | 266.5312 | 263.95 | 41963 |
| 1736811300 | 264.86 | 0.46 | 0.17 | 262.02 | 264.97 | 262.02 | 112733 |
| 1736552100 | 264.39999 | -4.21 | -1.57 | 266.22 | 266.305 | 263.5 | 81420 |
| 1736379300 | 268.61 | 0.79 | 0.29 | 267.595 | 268.8009 | 266.5 | 96207 |
| 1736292900 | 267.82 | -3.31 | -1.22 | 272.045 | 272.045 | 267.175 | 74915 |
| 1736206500 | 271.13 | 1.91 | 0.71 | 271.4854 | 273.04 | 270.57819 | 97830 |
| 1735947300 | 269.22 | 3.22 | 1.21 | 267.5 | 269.6075 | 267.32 | 50411 |
| 1735860900 | 266 | -0.72 | -0.27 | 267.95 | 268.88 | 264.36 | 77136 |
| 1735688100 | 266.72 | -1.08 | -0.40 | 268.24 | 268.66 | 266.04 | 89317 |
| 1735601700 | 267.8 | -2.94 | -1.09 | 267.11 | 268.9733 | 265.78769 | 73970 |
| 1735342500 | 270.74 | -2.67 | -0.98 | 271.815 | 271.815 | 268.72 | 62951 |
| 1735256100 | 273.41 | -0.07 | -0.03 | 272.83 | 273.98 | 272.5018 | 99517 |
| 1735077840 | 273.48 | 3.18 | 1.18 | 270.91 | 273.52499 | 270.91 | 45225 |
| 1734996900 | 270.3 | 0.65 | 0.24 | 269.16 | 270.62 | 267.83 | 92255 |
| 1734737700 | 269.64999 | 2.77 | 1.04 | 265.64 | 271.97 | 265.49939 | 127957 |
| 1734651300 | 266.88 | -0.06 | -0.02 | 269.58 | 269.8 | 266.68 | 136533 |
| 1734564900 | 266.94 | -8.28 | -3.01 | 275.54 | 276.24 | 266.77999 | 109332 |
| 1734478500 | 275.22 | -1.27 | -0.46 | 275.39 | 275.81 | 274.831 | 83472 |
| 1734392100 | 276.49 | 0.88 | 0.32 | 276.29 | 277.24 | 276.1187 | 103001 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
