Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 1.12616911624 | 261.95 | 274.33 | 259.39 | 46959 | 266.53010145 | CS |
| 4 | -4.45 | -1.65212548728 | 269.35 | 280.66 | 248.88 | 42299 | 266.64094019 | CS |
| 12 | -7.1 | -2.61029411765 | 272 | 298.44 | 248.88 | 41019 | 273.27876279 | CS |
| 26 | -79.42 | -23.0657527881 | 344.32 | 353.68 | 248.88 | 40354 | 287.21815864 | CS |
| 52 | 34.22 | 14.8344026357 | 230.68 | 357.9 | 223.63 | 43879 | 291.96584279 | CS |
| 156 | 68.44 | 34.8366079609 | 196.46 | 357.9 | 165 | 51716 | 253.98742313 | CS |
| 260 | 90.75 | 52.1102497847 | 174.15 | 357.9 | 82.08 | 54291 | 206.03667127 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 264.89999 | -1.19 | -0.45 | 266.14999 | 268.41 | 262.3 | 57113 |
| 1732232400 | 266.08999 | -1.83 | -0.68 | 265.48 | 269.25 | 261.99 | 48896 |
| 1732146000 | 267.92 | -4.92 | -1.80 | 270.82 | 272.62 | 265.2 | 35056 |
| 1732059600 | 272.83999 | 7.84 | 2.96 | 262.06 | 274.33 | 262.06 | 42872 |
| 1731973200 | 265 | 3.46 | 1.32 | 260 | 265 | 259.94 | 69670 |
| 1731714000 | 261.54 | -2.42 | -0.92 | 261.95 | 261.98 | 259.39 | 38300 |
| 1731627600 | 263.95999 | 4.6 | 1.77 | 261.44 | 264.02 | 258.39999 | 45739 |
| 1731541200 | 259.36 | -0.65 | -0.25 | 259.83 | 259.875 | 257.39999 | 23247 |
| 1731454800 | 260.01 | -3.92 | -1.49 | 262.1 | 263.01 | 259 | 28915 |
| 1731368400 | 263.93 | 0.11 | 0.04 | 262.665 | 264.1098 | 258.88 | 38804 |
| 1731109200 | 263.82 | -3.87 | -1.45 | 265.74 | 267.16 | 263.16 | 38361 |
| 1731022800 | 267.69 | 2.81 | 1.06 | 268.48 | 270.23 | 265.52499 | 35376 |
| 1730936400 | 264.88 | -0.75 | -0.28 | 248.88 | 266.01 | 248.88 | 53925 |
| 1730850000 | 265.63 | 1.62 | 0.61 | 262.31 | 265.63 | 261.38 | 37925 |
| 1730763600 | 264.01 | 5.3 | 2.05 | 260.48 | 265.93 | 259 | 33517 |
| 1730500800 | 258.70999 | -10.57 | -3.93 | 270.82 | 270.82 | 258.7 | 43472 |
| 1730414400 | 269.27999 | 2.01 | 0.75 | 270.19 | 270.45999 | 265.44 | 69296 |
| 1730328000 | 267.27 | -7.66 | -2.79 | 271.69 | 273.58 | 265.77999 | 39977 |
| 1730241600 | 274.93 | -3.58 | -1.29 | 272.64 | 277.8 | 271.675 | 38734 |
| 1730155200 | 278.51 | 11.23 | 4.20 | 267.27999 | 280.66 | 267.27999 | 59616 |
| 1729896000 | 267.27999 | 0.08 | 0.03 | 269.35 | 271.2 | 266.32 | 24277 |
| 1729809600 | 267.2 | 0.2 | 0.07 | 268.3 | 272.49 | 267.02999 | 38298 |
| 1729723200 | 267 | -8.85 | -3.21 | 276.87 | 281.99 | 259.8901 | 50622 |
| 1729636800 | 275.85 | -3.29 | -1.18 | 280 | 280 | 273.415 | 80467 |
| 1729550400 | 279.14 | -1.21 | -0.43 | 280.64999 | 281.70999 | 278.24 | 54860 |
| 1729291200 | 280.35 | 1.22 | 0.44 | 281.58 | 281.625 | 278.21499 | 28921 |
| 1729204800 | 279.13 | -0.85 | -0.30 | 279.98 | 280.27999 | 277.77999 | 44436 |
| 1729118400 | 279.98 | -0.56 | -0.20 | 281.8 | 281.8 | 276.83999 | 29634 |
| 1729032000 | 280.54 | -0.55 | -0.20 | 280.12 | 282.24 | 278.51 | 35410 |
| 1728945600 | 281.08999 | -1.07 | -0.38 | 282.18 | 284.3 | 278.5 | 27476 |
| 1728686400 | 282.16 | 3.73 | 1.34 | 280.08999 | 282.16 | 276.67 | 50644 |
| 1728600000 | 278.43 | 2.74 | 0.99 | 273.38 | 279.83999 | 272.83499 | 38428 |
| 1728513600 | 275.69 | 2.38 | 0.87 | 272.35 | 276.875 | 270.06 | 39687 |
| 1728427200 | 273.31 | -4.45 | -1.60 | 274.48 | 276.75 | 270.92 | 44803 |
| 1728340800 | 277.76 | -0.46 | -0.17 | 278.22 | 278.22 | 274.54 | 32157 |
| 1728081600 | 278.22 | 5.84 | 2.14 | 273.70999 | 280.765 | 273.70999 | 41954 |
| 1727995200 | 272.38 | -1.24 | -0.45 | 271.33 | 272.74 | 267.58 | 31832 |
| 1727908800 | 273.62 | -5.5 | -1.97 | 276.23 | 282.72 | 272.43 | 41092 |
| 1727822400 | 279.12 | -3.64 | -1.29 | 280.77999 | 283.095 | 274.86 | 35678 |
| 1727735520 | 282.76 | -2.56 | -0.90 | 282.62 | 286.29 | 282.62 | 38967 |
| 1727476800 | 285.32 | -1.73 | -0.60 | 288.85 | 291.14 | 282.91 | 33742 |
| 1727390400 | 287.05 | 0.83 | 0.29 | 289.17 | 294.1 | 285.89999 | 34781 |
| 1727304000 | 286.22 | -6.77 | -2.31 | 293.3 | 296.45 | 284.83 | 51551 |
| 1727217600 | 292.99 | -1.57 | -0.53 | 298.44 | 298.44 | 292.72 | 37079 |
| 1727131200 | 294.56 | 3.98 | 1.37 | 288.45999 | 294.7 | 286.52999 | 40776 |
| 1726872000 | 290.58 | -0.35 | -0.12 | 288.5 | 294.01 | 284.68 | 32901 |
| 1726785600 | 290.93 | 2.73 | 0.95 | 292.05 | 292.05 | 288.17 | 17036 |
| 1726699200 | 288.2 | -1.06 | -0.37 | 291.1 | 292.1 | 287.3 | 18200 |
| 1726612800 | 289.26 | 4.78 | 1.68 | 281 | 289.55 | 281 | 68365 |
| 1726526400 | 284.48 | 1.69 | 0.60 | 283.8 | 284.48 | 282.695 | 29326 |
| 1726267200 | 282.79 | 4.86 | 1.75 | 279.27 | 282.88 | 279.185 | 21208 |
| 1726180800 | 277.93 | 8.64 | 3.21 | 270.08499 | 278.95999 | 270.08499 | 35500 |
| 1726094400 | 269.29 | 7.32 | 2.79 | 263.85 | 269.29 | 262.24 | 57345 |
| 1726008000 | 261.97 | 0.16 | 0.06 | 263 | 263 | 260.04 | 33579 |
| 1725921600 | 261.81 | 3.71 | 1.44 | 260.14999 | 264.95999 | 260 | 51261 |
| 1725662400 | 258.1 | -7.43 | -2.80 | 265.89 | 265.93 | 257.07 | 58573 |
| 1725576000 | 265.52999 | -0.51 | -0.19 | 267 | 267.91 | 262.56 | 37317 |
| 1725489600 | 266.04 | 1.43 | 0.54 | 262.5 | 272.8125 | 262.18 | 38256 |
| 1725403200 | 264.61 | -4.78 | -1.77 | 267.14 | 268.91 | 263.98 | 47667 |
| 1725057600 | 269.39 | -0.81 | -0.30 | 272 | 272.7 | 267.73 | 44332 |
| 1724971200 | 270.2 | -1.8 | -0.66 | 272 | 272.23 | 265.0401 | 57084 |
| 1724884800 | 272 | 6.27 | 2.36 | 267.26 | 278.86 | 266.87 | 63423 |
| 1724798400 | 265.73 | -8.26 | -3.01 | 273.25 | 273.25 | 264.64999 | 35859 |
| 1724712000 | 273.99 | -1.59 | -0.58 | 275 | 276.27 | 273.105 | 28851 |
| 1724452800 | 275.58 | 5.58 | 2.07 | 272.39999 | 276.33 | 271.71499 | 24260 |
