Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.956 | 2.08830801837 | 141.55 | 150.08 | 140.54 | 1657547 | 147.32971262 | CS |
| 4 | 6.866 | 4.98837547225 | 137.64 | 150.08 | 134.25 | 1528140 | 141.28674794 | CS |
| 12 | 15.646 | 12.1418593823 | 128.86 | 150.08 | 128.575 | 1541682 | 138.69347335 | CS |
| 26 | 0.736 | 0.511928775127 | 143.77 | 155.35 | 124.16 | 1746758 | 137.11099384 | CS |
| 52 | 34.276 | 31.0949832169 | 110.23 | 155.35 | 96.8 | 1793923 | 132.03228097 | CS |
| 156 | -10.734 | -6.91445503736 | 155.24 | 165.68 | 96.8 | 1734761 | 132.96373595 | CS |
| 260 | 71.126 | 96.9283183429 | 73.38 | 179.57 | 61.63 | 1735902 | 122.30166139 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727908800 | 146.54 | -0.02 | -0.01 | 145.33 | 147.65 | 145.285 | 1183037 |
| 1727822400 | 146.56 | -1.92 | -1.29 | 148.19 | 148.19 | 144.02 | 1337808 |
| 1727735520 | 148.47999 | 0.42 | 0.28 | 147.69999 | 148.83 | 146.71 | 1405132 |
| 1727476800 | 148.06 | 1.32 | 0.90 | 147.76 | 150.08 | 146.96 | 2212019 |
| 1727390400 | 146.74 | 7.3 | 5.24 | 141.55 | 146.96 | 140.54 | 2149739 |
| 1727304000 | 139.44 | -2.43 | -1.71 | 142.82 | 142.835 | 139.21 | 1436865 |
| 1727217600 | 141.87 | 2.08 | 1.49 | 140.84 | 143.27 | 139.31 | 1930083 |
| 1727131200 | 139.79 | -0.3 | -0.21 | 141.19999 | 141.19999 | 138.60069 | 2179481 |
| 1726872000 | 140.09 | -1.86 | -1.31 | 141.21 | 141.39519 | 137.88 | 2613593 |
| 1726785600 | 141.94999 | 2.94 | 2.11 | 141.97 | 143.44 | 141.455 | 1211297 |
| 1726699200 | 139.01 | 0.66 | 0.48 | 138.72999 | 141 | 137.96 | 1368141 |
| 1726612800 | 138.35 | 0.04 | 0.03 | 139.54 | 139.775 | 137.38999 | 1192574 |
| 1726526400 | 138.31 | 1 | 0.73 | 138.26 | 139.78 | 137.495 | 849140 |
| 1726267200 | 137.31 | 0.92 | 0.67 | 136.81 | 137.61 | 136.365 | 906599 |
| 1726180800 | 136.38999 | -2.31 | -1.67 | 137.645 | 137.97999 | 134.25 | 1596352 |
| 1726094400 | 138.69999 | 0.67 | 0.49 | 137.34 | 138.86 | 134.76 | 1404657 |
| 1726008000 | 138.03 | -0.06 | -0.04 | 136.63999 | 138.21 | 135.94 | 1346336 |
| 1725921600 | 138.09 | 0.89 | 0.65 | 138.8 | 139.54 | 137.15 | 1770254 |
| 1725662400 | 137.19999 | -1.16 | -0.84 | 139.31 | 140 | 136.51 | 1289341 |
| 1725576000 | 138.36 | 0.2 | 0.14 | 137.63999 | 139.06 | 136.925 | 1180345 |
| 1725489600 | 138.16 | -0.8 | -0.58 | 138.38999 | 139.66 | 136.49 | 1368361 |
| 1725403200 | 138.96 | -3.96 | -2.77 | 142.09 | 143.27 | 138.06 | 1602749 |
| 1725057600 | 142.91999 | 0.39 | 0.27 | 142.16 | 143.27 | 141.02 | 1570669 |
| 1724971200 | 142.53 | 1.47 | 1.04 | 142.07 | 143.44 | 141.11 | 1576335 |
| 1724884800 | 141.06 | -0.04 | -0.03 | 141.53 | 142.31 | 140.29 | 1089855 |
| 1724798400 | 141.1 | 0.61 | 0.43 | 140.81 | 141.2099 | 139.71 | 949742 |
| 1724712000 | 140.49 | -0.38 | -0.27 | 141.11 | 141.18 | 139.96 | 1013195 |
| 1724452800 | 140.87 | 0.65 | 0.46 | 141.05 | 142.27 | 140.16 | 1735575 |
| 1724366400 | 140.22 | 0.23 | 0.16 | 145.375 | 145.84 | 138.15 | 2634479 |
| 1724280000 | 139.99 | 0.24 | 0.17 | 140.88999 | 140.88999 | 139.145 | 2262255 |
| 1724193600 | 139.75 | -0.76 | -0.54 | 141.22 | 141.535 | 139.43 | 1227708 |
| 1724107200 | 140.51 | 0.47 | 0.34 | 140.26 | 141.29 | 139.28 | 1714017 |
| 1723848000 | 140.04 | 0.15 | 0.11 | 139.85 | 140.61099 | 138.52 | 1214262 |
| 1723761600 | 139.88999 | 3.86 | 2.84 | 137.75 | 139.99 | 137.66 | 1120054 |
| 1723675200 | 136.03 | -1.39 | -1.01 | 137.93 | 138.72999 | 135.88 | 1089504 |
| 1723588800 | 137.41999 | 1.82 | 1.34 | 135.84 | 137.69999 | 135.6 | 1138455 |
| 1723502400 | 135.6 | -1.3 | -0.95 | 137.32 | 137.32 | 134.47999 | 1347172 |
| 1723243200 | 136.9 | 0.14 | 0.10 | 136.84 | 137.86 | 136.10499 | 735004 |
| 1723156800 | 136.76 | 2.8 | 2.09 | 134.15 | 137.22 | 133.78 | 974722 |
| 1723070400 | 133.96 | -2.3 | -1.69 | 137.25 | 138.085 | 133.69 | 1553901 |
| 1722984000 | 136.26 | 1.56 | 1.16 | 135.41999 | 138.91999 | 134.27 | 1461967 |
| 1722897600 | 134.69999 | -4.34 | -3.12 | 136.55 | 136.74 | 133.06 | 1851840 |
| 1722638400 | 139.04 | -3.82 | -2.67 | 142.97 | 142.97 | 135.76 | 2259931 |
| 1722552000 | 142.86 | 1.46 | 1.03 | 142.22999 | 144.22 | 141.75 | 2897031 |
| 1722465600 | 141.4 | 1.91 | 1.37 | 140.38999 | 144 | 139.71 | 2582348 |
| 1722379200 | 139.49 | 2.11 | 1.54 | 138.27 | 139.72999 | 137.11 | 1428035 |
| 1722292800 | 137.38 | 0.06 | 0.04 | 137.585 | 137.78 | 135.62 | 1219776 |
| 1722033600 | 137.32 | 2.34 | 1.73 | 136.91999 | 140.29 | 136.08 | 1717671 |
| 1721947200 | 134.97999 | 0.82 | 0.61 | 134.37 | 138.365 | 133.94999 | 1330796 |
| 1721860800 | 134.16 | 3.51 | 2.69 | 131.12 | 134.43 | 130.94 | 2033845 |
| 1721774400 | 130.65 | -2.62 | -1.97 | 137.99 | 137.99 | 130.49 | 1640802 |
| 1721688000 | 133.27 | 1.49 | 1.13 | 133.8 | 133.93 | 131.4 | 1440794 |
| 1721428800 | 131.78 | -0.19 | -0.14 | 131.55 | 132.57499 | 130.29 | 1637479 |
| 1721342400 | 131.97 | -1.53 | -1.15 | 133.13 | 135.21 | 131.66 | 2783582 |
| 1721256000 | 133.5 | -2.56 | -1.88 | 135.35 | 136 | 133.41999 | 1007244 |
| 1721169600 | 136.06 | 5.05 | 3.85 | 131.99 | 136.1899 | 131.595 | 1060766 |
| 1721083200 | 131.01 | -1.22 | -0.92 | 132.24 | 133.13999 | 130.775 | 1015693 |
| 1720824000 | 132.22999 | 1.41 | 1.08 | 131.16999 | 133.4 | 130.63999 | 1477237 |
| 1720737600 | 130.82 | 3.75 | 2.95 | 128.86 | 131.535 | 128.57499 | 1631565 |
| 1720651200 | 127.07 | 1.65 | 1.32 | 126.97 | 127.14 | 125.542 | 1837331 |
| 1720564800 | 125.42 | -0.65 | -0.52 | 126.66 | 126.66 | 124.16 | 1558889 |
| 1720478400 | 126.07 | -0.3 | -0.24 | 127 | 127 | 125.4 | 2091056 |
| 1720219200 | 126.37 | 0.24 | 0.19 | 126.62 | 126.62 | 125.29 | 1340950 |
| 1720040640 | 126.13 | 0.35 | 0.28 | 126.43 | 127.66 | 125.83 | 1288210 |
