Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.44 | 5.03486750349 | 286.8 | 307.74 | 286.78 | 1733810 | 294.17369548 | CS |
| 4 | 22.54 | 8.0875493362 | 278.7 | 307.74 | 276.26 | 1892115 | 288.57405282 | CS |
| 12 | 7.61 | 2.59169703368 | 293.63 | 316.72 | 275.56 | 2023882 | 288.51737259 | CS |
| 26 | 16.82 | 5.91378946628 | 284.42 | 316.72 | 274.25 | 1346614 | 287.86271606 | CS |
| 52 | 69.81 | 30.1646286134 | 231.43 | 316.72 | 227.43 | 1090845 | 273.54435095 | CS |
| 156 | 147.64 | 96.1197916667 | 153.6 | 316.72 | 148.0337 | 952355 | 224.98797778 | CS |
| 260 | 198.24 | 192.466019417 | 103 | 316.72 | 65.09 | 983772 | 181.24537682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 299.02999 | 4.93 | 1.68 | 297.07 | 299.44 | 294.6 | 1637256 |
| 1738194000 | 294.1 | 0.69 | 0.24 | 292 | 296 | 291.47 | 1593738 |
| 1738107600 | 293.41 | -2.59 | -0.88 | 296 | 297.055 | 293.19 | 1779672 |
| 1738021200 | 296 | 6.49 | 2.24 | 289.52 | 297.7 | 289.51 | 1626580 |
| 1737762000 | 289.51 | -3.99 | -1.36 | 286.8 | 289.93 | 286.77999 | 2028585 |
| 1737675600 | 293.5 | 0 | 0.00 | 293.5 | 293.5 | 293.5 | 0 |
| 1737589200 | 293.5 | -3.27 | -1.10 | 297.07 | 297.7 | 293.395 | 1462271 |
| 1737502800 | 296.77 | 1.95 | 0.66 | 296.88 | 299.01 | 293.8575 | 1624695 |
| 1737157200 | 294.82 | -0.97 | -0.33 | 295.79 | 296.93 | 293.91 | 1257620 |
| 1737070800 | 295.79 | 5.6 | 1.93 | 290.76 | 296.02 | 290.76 | 1230486 |
| 1736984400 | 290.19 | 1.08 | 0.37 | 292 | 292 | 287.7601 | 1868227 |
| 1736898000 | 289.11 | 3.3 | 1.15 | 286 | 289.75 | 284.87 | 1284497 |
| 1736811600 | 285.81 | -1.2 | -0.42 | 285.22 | 288.31 | 285.22 | 1948235 |
| 1736552400 | 287.01 | 1.51 | 0.53 | 285.99 | 290.33999 | 283.62 | 3074409 |
| 1736379600 | 285.5 | 5.73 | 2.05 | 282.13 | 286.08999 | 280.1689 | 1852800 |
| 1736293200 | 279.77 | 3.35 | 1.21 | 278.32 | 282.19 | 276.45 | 2776339 |
| 1736206800 | 276.42 | -3.98 | -1.42 | 281.70999 | 282 | 276.26 | 1677936 |
| 1735947600 | 280.39999 | 4.51 | 1.63 | 277.42 | 281.75 | 276.48 | 3728650 |
| 1735861200 | 275.89 | -7.96 | -2.80 | 285.39 | 286.27 | 275.56 | 2560712 |
| 1735688400 | 283.85 | -0.61 | -0.21 | 285.7 | 286.17 | 282.57 | 1353578 |
| 1735602000 | 284.45999 | -2.08 | -0.73 | 285 | 285.39 | 281.83 | 1705374 |
| 1735342800 | 286.54 | -1.82 | -0.63 | 287.83999 | 289 | 285.2 | 7622634 |
| 1735256400 | 288.36 | 0.01 | 0.00 | 286.55 | 289.12 | 286.177 | 1172496 |
| 1735077840 | 288.35 | 3.84 | 1.35 | 285.22 | 288.5 | 283.57 | 1045803 |
| 1734997200 | 284.51 | 1.41 | 0.50 | 281.67 | 284.97789 | 280.82 | 1935097 |
| 1734738000 | 283.1 | 4.01 | 1.44 | 279.52 | 286.44 | 276.99 | 2774925 |
| 1734651600 | 279.08999 | 0.6 | 0.22 | 278.77 | 282.14999 | 276.90429 | 2243880 |
| 1734565200 | 278.49 | -4.42 | -1.56 | 282.91 | 285.83 | 278.22 | 2027903 |
| 1734478800 | 282.91 | -3.09 | -1.08 | 284.5 | 284.83 | 279.70999 | 2370956 |
| 1734392400 | 286 | 1.41 | 0.50 | 285.7 | 289 | 284.3 | 2988445 |
| 1734133200 | 284.58999 | 3.4 | 1.21 | 282.27999 | 285.69 | 281.475 | 2827149 |
| 1734046800 | 281.19 | -2.39 | -0.84 | 284.95999 | 286.2 | 281.08 | 5644845 |
| 1733960400 | 283.58 | -0.16 | -0.06 | 284.82 | 285.93 | 281.5 | 4919239 |
| 1733874000 | 283.74 | -8.11 | -2.78 | 283.75 | 288.41 | 282.6 | 13426905 |
| 1733787600 | 291.85 | -4.86 | -1.64 | 293 | 299.05 | 283.05 | 2811465 |
| 1733528400 | 296.70999 | -6.87 | -2.26 | 302.39999 | 303.43 | 296.39 | 887606 |
| 1733442000 | 303.58 | -3.68 | -1.20 | 306.51 | 307.665 | 303.5 | 869202 |
| 1733355600 | 307.26 | -2.55 | -0.82 | 308.38 | 310.94 | 306.77 | 850461 |
| 1733269200 | 309.81 | 1.85 | 0.60 | 308.85 | 310.20999 | 302.89 | 1181161 |
| 1733182800 | 307.95999 | -4.28 | -1.37 | 312.51 | 313.01 | 306.55 | 590589 |
| 1732917840 | 312.24 | -2.92 | -0.93 | 313.85 | 316.72 | 311.92 | 811937 |
| 1732750800 | 315.16 | 2.2 | 0.70 | 313.49 | 315.73 | 311.62 | 1383177 |
| 1732664400 | 312.95999 | 6.57 | 2.14 | 308.23 | 314.44 | 307.1 | 1538515 |
| 1732578000 | 306.39 | 2.1 | 0.69 | 302.32 | 306.49 | 300.77 | 2179784 |
| 1732318800 | 304.29 | 1.85 | 0.61 | 303.18 | 308 | 301.925 | 625175 |
| 1732232400 | 302.44 | 6.56 | 2.22 | 297.14 | 303.67 | 294.83 | 1032762 |
| 1732146000 | 295.88 | 3.39 | 1.16 | 294.01 | 296.74 | 291.12 | 772819 |
| 1732059600 | 292.49 | -1.1 | -0.37 | 292.17 | 293.77 | 289.8 | 689993 |
| 1731973200 | 293.58999 | -0.99 | -0.34 | 291.73 | 295.6099 | 290.29 | 728204 |
| 1731714000 | 294.58 | -0.13 | -0.04 | 295.26 | 296.935 | 292.44 | 948288 |
| 1731627600 | 294.70999 | -3.61 | -1.21 | 297.5 | 299.415 | 294.20999 | 633040 |
| 1731541200 | 298.32 | 3.05 | 1.03 | 295.13 | 299.70999 | 295.08999 | 966101 |
| 1731454800 | 295.27 | 2.55 | 0.87 | 294.58 | 296.115 | 292.77 | 764625 |
| 1731368400 | 292.72 | -2.05 | -0.70 | 296 | 297.01 | 292.14 | 731031 |
| 1731109200 | 294.77 | 4.21 | 1.45 | 293.43 | 297.07 | 292.2 | 785580 |
| 1731022800 | 290.56 | -0.12 | -0.04 | 292.39999 | 292.67 | 289.12 | 862317 |
| 1730936400 | 290.68 | 7.54 | 2.66 | 291.95999 | 291.95999 | 284.56 | 1121361 |
| 1730850000 | 283.14 | 1.49 | 0.53 | 281.08999 | 283.19 | 279.595 | 787641 |
| 1730763600 | 281.64999 | 1.25 | 0.45 | 282.45999 | 282.94 | 279.70999 | 654158 |
| 1730500800 | 280.39999 | -0.8 | -0.28 | 281.75 | 283.11 | 280.01 | 738425 |
| 1730414400 | 281.2 | -3.28 | -1.15 | 283.66 | 285.83 | 281.19 | 867093 |
