Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 0.374129841455 | 326.09 | 329.94 | 320.435 | 1861805 | 327.58276869 | CS |
| 4 | 40.39 | 14.0770946605 | 286.92 | 329.94 | 281.97 | 1745816 | 308.33645707 | CS |
| 12 | 17.55 | 5.66567665289 | 309.76 | 337 | 281.97 | 1426583 | 313.96082018 | CS |
| 26 | 62.65 | 23.6718809038 | 264.66 | 337 | 263.44 | 1361423 | 304.11015047 | CS |
| 52 | 67.3 | 25.8836198608 | 260.01 | 337 | 212.24 | 1594693 | 271.32044349 | CS |
| 156 | 50.63 | 18.2991181148 | 276.68 | 337 | 212.24 | 1255002 | 269.18851003 | CS |
| 260 | 90.99 | 38.5028774543 | 236.32 | 337 | 167.43 | 1194447 | 268.4811124 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 327.31 | 0.31 | 0.09 | 327.35 | 327.85 | 324.15499 | 1649752 |
| 1738107600 | 327 | 0.38 | 0.12 | 326.33 | 328.14999 | 324.735 | 1680694 |
| 1738021200 | 326.62 | -2.64 | -0.80 | 325.69 | 327.19 | 320.435 | 2073987 |
| 1737762000 | 329.26 | 12.27 | 3.87 | 326.08999 | 329.94 | 325.42 | 2042787 |
| 1737675600 | 316.99 | 0 | 0.00 | 316.99 | 316.99 | 316.99 | 0 |
| 1737589200 | 316.99 | -2.77 | -0.87 | 320.66 | 320.66 | 314.56 | 1577050 |
| 1737502800 | 319.76 | 1.96 | 0.62 | 319.045 | 321.01 | 318.25 | 1949514 |
| 1737157200 | 317.8 | 5.74 | 1.84 | 314.5 | 318.08999 | 311.33 | 2315360 |
| 1737070800 | 312.06 | 5.16 | 1.68 | 309.20999 | 312.2 | 306.3 | 1237778 |
| 1736984400 | 306.89999 | -1.06 | -0.34 | 308.45999 | 311.32 | 300.2 | 2211999 |
| 1736898000 | 307.95999 | 6.22 | 2.06 | 306.3 | 309.23 | 304.41 | 1949220 |
| 1736811600 | 301.74 | 8.66 | 2.95 | 293.75 | 302.02999 | 292.9301 | 2290363 |
| 1736552400 | 293.08 | 7.83 | 2.74 | 293.11 | 295.07 | 290 | 2375828 |
| 1736379600 | 285.25 | -1.08 | -0.38 | 286.25689 | 287.27 | 284.23 | 1030196 |
| 1736293200 | 286.33 | 3.09 | 1.09 | 289 | 292.38 | 285.08999 | 1237902 |
| 1736206800 | 283.24 | -0.67 | -0.24 | 284.58999 | 285.25 | 281.97 | 1445242 |
| 1735947600 | 283.91 | 0.62 | 0.22 | 285.755 | 287.4499 | 282.5201 | 1565227 |
| 1735861200 | 283.29 | -6.75 | -2.33 | 286.92 | 290.20999 | 282.86 | 910182 |
| 1735688400 | 290.04 | 1.35 | 0.47 | 289.91 | 290.925 | 288.18 | 778116 |
| 1735602000 | 288.69 | -4.12 | -1.41 | 291.98 | 291.98 | 287.89 | 814645 |
| 1735342800 | 292.81 | -2.27 | -0.77 | 294.13 | 295.83 | 291.42 | 452409 |
| 1735256400 | 295.08 | -0.94 | -0.32 | 294.83999 | 296.2 | 294.1601 | 418520 |
| 1735077840 | 296.02 | 2.47 | 0.84 | 293.5 | 296.02 | 292.3045 | 296075 |
| 1734997200 | 293.55 | -1.44 | -0.49 | 294.5 | 295 | 290.74 | 793915 |
| 1734738000 | 294.99 | 1.82 | 0.62 | 293.235 | 297.35 | 292.505 | 2034390 |
| 1734651600 | 293.17 | -2.14 | -0.72 | 296.415 | 297.81 | 292.62 | 1029402 |
| 1734565200 | 295.31 | -9.4 | -3.08 | 303.74 | 305.23 | 294.67 | 1027548 |
| 1734478800 | 304.70999 | -2.01 | -0.66 | 306 | 307.1 | 303.77999 | 912830 |
| 1734392400 | 306.72 | -5.58 | -1.79 | 311.225 | 312.04 | 306.31 | 971912 |
| 1734133200 | 312.3 | 1.41 | 0.45 | 310.365 | 312.41 | 307.39 | 1014739 |
| 1734046800 | 310.89 | -1.47 | -0.47 | 311.555 | 313.16 | 310.22 | 640122 |
| 1733960400 | 312.36 | -2.85 | -0.90 | 314.765 | 315.0085 | 311.52999 | 850543 |
| 1733874000 | 315.20999 | -1.41 | -0.45 | 315.33999 | 316 | 311.475 | 728975 |
| 1733787600 | 316.62 | -3.49 | -1.09 | 321.46499 | 321.52 | 315.90499 | 1205241 |
| 1733528400 | 320.11 | -1.86 | -0.58 | 323.26 | 324.39999 | 320.04 | 1000820 |
| 1733442000 | 321.97 | -5.51 | -1.68 | 317.52999 | 323.36 | 312.6 | 1702532 |
| 1733355600 | 327.48 | -3.16 | -0.96 | 329.17 | 329.67 | 325.62 | 964296 |
| 1733269200 | 330.64 | -4.98 | -1.48 | 335.45999 | 335.45999 | 329.17 | 1428100 |
| 1733182800 | 335.62 | 1.29 | 0.39 | 335.9 | 335.9 | 331.39999 | 760530 |
| 1732917840 | 334.33 | 1.11 | 0.33 | 333.22 | 334.62 | 331.31 | 753368 |
| 1732750800 | 333.22 | -1.56 | -0.47 | 333.91 | 336.22 | 332.77999 | 1292413 |
| 1732664400 | 334.77999 | 0.81 | 0.24 | 332.96499 | 335.68 | 330.3775 | 1778234 |
| 1732578000 | 333.97 | 2.14 | 0.64 | 333 | 336.4231 | 333 | 2636067 |
| 1732318800 | 331.83 | 2.95 | 0.90 | 329.725 | 332.6899 | 329.665 | 2172631 |
| 1732232400 | 328.88 | 1.03 | 0.31 | 326.32 | 330.19 | 325.91 | 1955444 |
| 1732146000 | 327.85 | -0.15 | -0.05 | 329.8 | 330.64999 | 325.515 | 1673630 |
| 1732059600 | 328 | 0.11 | 0.03 | 325.66 | 328.04 | 322.45999 | 1865615 |
| 1731973200 | 327.89 | 10.79 | 3.40 | 320.97 | 328.08999 | 320 | 1869950 |
| 1731714000 | 317.1 | 1.22 | 0.39 | 315.01 | 317.42 | 314.06 | 1063853 |
| 1731627600 | 315.88 | 2.99 | 0.96 | 312.675 | 318.39999 | 311.125 | 1069889 |
| 1731541200 | 312.89 | 1.77 | 0.57 | 310.255 | 313.04 | 309.51 | 941539 |
| 1731454800 | 311.12 | -2.79 | -0.89 | 314.23 | 314.945 | 309.41 | 1137773 |
| 1731368400 | 313.91 | 0.92 | 0.29 | 312.99 | 315.035 | 310.14 | 1934913 |
| 1731109200 | 312.99 | 0.17 | 0.05 | 309.16 | 314.62 | 309.16 | 2561749 |
| 1731022800 | 312.82 | 6.09 | 1.99 | 309.3 | 318.63 | 308.815 | 2124500 |
| 1730936400 | 306.73 | 0.36 | 0.12 | 305.225 | 308.135 | 301.82 | 1830038 |
| 1730850000 | 306.37 | 0.28 | 0.09 | 305.58999 | 308.445 | 303.39 | 1494523 |
| 1730763600 | 306.08999 | -3.12 | -1.01 | 310.62 | 311.29559 | 305.16 | 1604947 |
| 1730500800 | 309.20999 | -1.32 | -0.43 | 309.83999 | 312.6 | 308.91 | 794555 |
| 1730414400 | 310.52999 | -2.24 | -0.72 | 308.75 | 314.31 | 307.13 | 2273188 |
| 1730328000 | 312.77 | -2.53 | -0.80 | 314.785 | 315.42 | 311.92 | 1032561 |
