Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.54 | -1.18776003221 | 298.04 | 306.46 | 294.5 | 160176 | 301.06465492 | CS |
| 4 | 37.08 | 14.4044751768 | 257.42 | 312.56 | 254.6 | 225322 | 292.94552579 | CS |
| 12 | 30.3 | 11.4685844058 | 264.2 | 312.56 | 230.6567 | 189939 | 267.38140121 | CS |
| 26 | 64.12 | 27.8322771074 | 230.38 | 312.56 | 208.54 | 201401 | 247.88628112 | CS |
| 52 | 82.3 | 38.7841658812 | 212.2 | 312.56 | 202.98 | 186754 | 238.65032736 | CS |
| 156 | 107.5 | 57.486631016 | 187 | 312.56 | 138.88 | 200120 | 208.85602944 | CS |
| 260 | 197.47 | 203.514376997 | 97.03 | 312.56 | 39.36 | 215094 | 177.29149538 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 294.5 | -6.29 | -2.09 | 296.81 | 298.43 | 294.31 | 178072 |
| 1739922000 | 300.79 | -2.58 | -0.85 | 302.45999 | 303.47 | 298.11 | 116801 |
| 1739576400 | 303.37 | 3.65 | 1.22 | 303.24 | 306.45999 | 300.64 | 123744 |
| 1739490000 | 299.72 | -1.31 | -0.44 | 304.48 | 304.48 | 299.325 | 182691 |
| 1739403600 | 301.02999 | 0.04 | 0.01 | 298.04 | 305 | 296.475 | 217467 |
| 1739317200 | 300.99 | 6.94 | 2.36 | 293.52 | 301.2268 | 291.35 | 185084 |
| 1739230800 | 294.05 | 0.42 | 0.14 | 294.13 | 294.42 | 289.7 | 121590 |
| 1738971600 | 293.63 | -9.5 | -3.13 | 304.91 | 304.91 | 292.95999 | 139158 |
| 1738885200 | 303.13 | -1.11 | -0.36 | 306.02999 | 309.99 | 301.11 | 123225 |
| 1738798800 | 304.24 | 8.63 | 2.92 | 300 | 304.56 | 295 | 159093 |
| 1738712400 | 295.61 | 6.24 | 2.16 | 290.22 | 295.68 | 289.055 | 171060 |
| 1738626000 | 289.37 | -7.31 | -2.46 | 287.77999 | 292.6 | 283.27999 | 368413 |
| 1738366800 | 296.68 | -9.18 | -3.00 | 304.58 | 304.58 | 292.87 | 340491 |
| 1738280400 | 305.86 | 31.55 | 11.50 | 300.02 | 312.56 | 285.07 | 915054 |
| 1738194000 | 274.31 | 0.99 | 0.36 | 274.97 | 276.17 | 270.33999 | 213120 |
| 1738107600 | 273.32 | 2.2 | 0.81 | 270.43 | 274.52999 | 269.636 | 120115 |
| 1738021200 | 271.12 | 10.04 | 3.85 | 262.5 | 272 | 261.13 | 190615 |
| 1737762000 | 261.08 | 4.47 | 1.74 | 258.3 | 262.045 | 258.3 | 102493 |
| 1737675600 | 256.61 | 0 | 0.00 | 256.61 | 256.61 | 256.61 | 0 |
| 1737589200 | 256.61 | -0.31 | -0.12 | 257.42 | 260.83 | 254.6 | 229315 |
| 1737502800 | 256.92 | 12.14 | 4.96 | 248.51 | 256.99 | 247.07 | 217946 |
| 1737157200 | 244.78 | -0.58 | -0.24 | 248.88 | 249.76 | 244.05 | 291773 |
| 1737070800 | 245.36 | -4.44 | -1.78 | 250.92 | 250.92 | 244.64 | 338596 |
| 1736984400 | 249.8 | 1.21 | 0.49 | 255.93 | 255.93 | 248.965 | 217363 |
| 1736898000 | 248.59 | 6.67 | 2.76 | 242.38 | 248.6 | 242.38 | 171341 |
| 1736811600 | 241.92 | 4.12 | 1.73 | 234.94 | 242.25 | 233.755 | 145384 |
| 1736552400 | 237.8 | -4.19 | -1.73 | 235.99 | 239.86 | 235.165 | 125663 |
| 1736379600 | 241.99 | 0.63 | 0.26 | 238.68 | 243.48 | 237.57 | 102423 |
| 1736293200 | 241.36 | 4.31 | 1.82 | 238.175 | 241.662 | 236.63 | 134351 |
| 1736206800 | 237.05 | 0.12 | 0.05 | 240 | 244.37 | 235.69 | 151129 |
| 1735947600 | 236.93 | 0.51 | 0.22 | 238.5 | 238.5 | 233.17 | 121828 |
| 1735861200 | 236.42 | -6.61 | -2.72 | 244.93 | 246.72 | 235.88 | 178719 |
| 1735688400 | 243.03 | 0.07 | 0.03 | 244.21 | 247.0099 | 242.775 | 117655 |
| 1735602000 | 242.96 | -1.57 | -0.64 | 242.73 | 244.645 | 238.935 | 109023 |
| 1735342800 | 244.53 | -4.74 | -1.90 | 245.895 | 248 | 242.28 | 86359 |
| 1735256400 | 249.27 | 2.23 | 0.90 | 244.01 | 249.566 | 244.01 | 64281 |
| 1735077840 | 247.04 | 3.26 | 1.34 | 243.19 | 247.04 | 243.05 | 50009 |
| 1734997200 | 243.78 | -1.99 | -0.81 | 245.23 | 245.23 | 240.98 | 124897 |
| 1734738000 | 245.77 | 1.91 | 0.78 | 241.8 | 249.375 | 240.7 | 631115 |
| 1734651600 | 243.86 | 0.35 | 0.14 | 249 | 249 | 240.685 | 152553 |
| 1734565200 | 243.51 | -8.79 | -3.48 | 255 | 255.83 | 243.43 | 165419 |
| 1734478800 | 252.3 | -4.37 | -1.70 | 253.74 | 256.89999 | 251.84 | 182201 |
| 1734392400 | 256.67 | 2.95 | 1.16 | 254.72 | 257.39 | 252.7 | 158845 |
| 1734133200 | 253.72 | -1.23 | -0.48 | 252.6 | 256.2 | 250.57 | 95806 |
| 1734046800 | 254.95 | -0.68 | -0.27 | 256.345 | 256.94 | 253.18 | 106420 |
| 1733960400 | 255.63 | -1.11 | -0.43 | 259.565 | 259.565 | 255.02 | 164170 |
| 1733874000 | 256.74 | -0.52 | -0.20 | 256.14999 | 258.185 | 254.44 | 178903 |
| 1733787600 | 257.26 | -1.72 | -0.66 | 262.52499 | 262.52499 | 256.8 | 124905 |
| 1733528400 | 258.98 | -0.18 | -0.07 | 259.58999 | 262.98 | 256.02999 | 98830 |
| 1733442000 | 259.16 | -6.21 | -2.34 | 263.92 | 266.19 | 258.1 | 246964 |
| 1733355600 | 265.37 | 0.02 | 0.01 | 267.81 | 267.83999 | 261.97519 | 123060 |
| 1733269200 | 265.35 | 0.33 | 0.12 | 265.58999 | 265.58999 | 262.42 | 282631 |
| 1733182800 | 265.02 | 5.19 | 2.00 | 258.69 | 267.015 | 257.8 | 275097 |
| 1732917840 | 259.83 | -0.2 | -0.08 | 263.75 | 263.75 | 259.17 | 65219 |
| 1732750800 | 260.02999 | -3.69 | -1.40 | 266.06 | 267.04 | 259.7 | 160629 |
| 1732664400 | 263.72 | -3.1 | -1.16 | 261.345 | 263.75 | 258.425 | 151946 |
| 1732578000 | 266.82 | 5.52 | 2.11 | 270 | 276.575 | 266.8 | 251324 |
| 1732318800 | 261.3 | 3.14 | 1.22 | 263.29 | 264.45999 | 259.86 | 183075 |
| 1732232400 | 258.16 | 7.68 | 3.07 | 253.425 | 259.40499 | 252.14 | 105482 |
| 1732146000 | 250.48 | 0.01 | 0.00 | 249.39 | 251.78 | 246.71 | 132849 |
