Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.36 | -7.40255962769 | 275.04 | 275.04 | 225.94 | 188581 | 238.64755799 | CS |
| 4 | -29.74 | -10.4563673441 | 284.42 | 290.48 | 225.94 | 205345 | 261.46277705 | CS |
| 12 | -112.09 | -30.5613872454 | 366.77 | 384.105 | 225.94 | 145573 | 288.39880904 | CS |
| 26 | -90.06 | -26.124035505 | 344.74 | 436.995 | 225.94 | 111789 | 323.48875125 | CS |
| 52 | -182.81 | -41.786097968 | 437.49 | 452.72 | 225.94 | 113777 | 350.82956619 | CS |
| 156 | -1270.52 | -83.3018620509 | 1525.2 | 1576.49 | 225.94 | 81727 | 575.34042085 | CS |
| 260 | -987.37 | -79.4951894046 | 1242.05 | 2326.8 | 225.94 | 64898 | 885.49416467 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742510400 | 254.68 | 4 | 1.60 | 246.26 | 256.89 | 246.26 | 121090 |
| 1742424000 | 250.68 | 3.84 | 1.56 | 245.24 | 258.35 | 244.24 | 118875 |
| 1742337600 | 246.84 | 8.77 | 3.68 | 237.5 | 248.285 | 233.0289 | 198710 |
| 1742251200 | 238.07 | 11.59 | 5.12 | 228 | 239.965 | 226.38 | 185980 |
| 1741992000 | 226.48 | -9.87 | -4.18 | 238.1 | 238.1 | 225.94 | 196702 |
| 1741905600 | 236.35 | -38.38 | -13.97 | 275.04 | 275.04 | 233.68 | 242640 |
| 1741819200 | 274.73 | -3.96 | -1.42 | 275.77 | 276.395 | 264.21499 | 284495 |
| 1741732800 | 278.69 | -7.76 | -2.71 | 286.83999 | 288.02 | 276.01 | 175220 |
| 1741646400 | 286.45 | 8.8 | 3.17 | 277.64999 | 290.48 | 277.64999 | 222117 |
| 1741390800 | 277.64999 | 2.88 | 1.05 | 274.18 | 283.55 | 273.61 | 195496 |
| 1741304400 | 274.77 | 20.84 | 8.21 | 256.86 | 277.3799 | 254.665 | 270473 |
| 1741218000 | 253.93 | -0.51 | -0.20 | 255.7 | 257.23 | 241.905 | 268546 |
| 1741131600 | 254.44 | 12.19 | 5.03 | 244.02 | 259.72 | 239.29 | 254384 |
| 1741045200 | 242.25 | -17.93 | -6.89 | 259.32 | 260.785 | 240.55 | 198044 |
| 1740786000 | 260.18 | -6.47 | -2.43 | 257 | 266.3 | 250.08 | 240552 |
| 1740699600 | 266.64999 | 5.56 | 2.13 | 259.33 | 267.9056 | 257.58999 | 215438 |
| 1740613200 | 261.08999 | -8.79 | -3.26 | 267.81 | 272.4363 | 261.08999 | 227485 |
| 1740526800 | 269.88 | -12.12 | -4.30 | 284.17 | 284.41 | 269.58999 | 197868 |
| 1740440400 | 282 | 4.86 | 1.75 | 279.27999 | 284.74 | 275.33999 | 145024 |
| 1740181200 | 277.14 | -3.62 | -1.29 | 283.45999 | 285.98 | 276.91 | 148054 |
| 1740094800 | 280.76 | -6.47 | -2.25 | 284.42 | 284.42 | 277.97 | 120794 |
| 1740008400 | 287.23 | -2.4 | -0.83 | 284.43 | 290.20999 | 282.8 | 135031 |
| 1739922000 | 289.63 | -5.37 | -1.82 | 293.05 | 293.88 | 288.43 | 86366 |
| 1739576400 | 295 | 9.94 | 3.49 | 288.89 | 295 | 285.39999 | 90218 |
| 1739490000 | 285.06 | 5.61 | 2.01 | 282.56 | 286.63 | 279.58 | 105615 |
| 1739403600 | 279.45 | -3.16 | -1.12 | 279.91 | 281.38 | 276.385 | 140308 |
| 1739317200 | 282.61 | 0.99 | 0.35 | 278.72 | 283.935 | 278.72 | 73926 |
| 1739230800 | 281.62 | 0.41 | 0.15 | 281.74 | 287.285 | 280.16 | 103828 |
| 1738971600 | 281.20999 | -0.78 | -0.28 | 283.89999 | 284 | 271.185 | 233004 |
| 1738885200 | 281.99 | -6.92 | -2.40 | 288.1 | 290.3 | 279.49 | 179816 |
| 1738798800 | 288.91 | 4.4 | 1.55 | 286.39 | 292.54 | 280.855 | 190804 |
| 1738712400 | 284.51 | -3.5 | -1.22 | 287.06 | 290.33999 | 276.12 | 133580 |
| 1738626000 | 288.01 | -16 | -5.26 | 295.7 | 297.81 | 282.475 | 170844 |
| 1738366800 | 304.01 | 1.1 | 0.36 | 306.11 | 311.02 | 299.58 | 130350 |
| 1738280400 | 302.91 | -19.97 | -6.18 | 317.33 | 319.0599 | 297.52499 | 165385 |
| 1738194000 | 322.88 | -11.43 | -3.42 | 331.29 | 334.98649 | 321.8 | 102572 |
| 1738107600 | 334.31 | -8.15 | -2.38 | 342.24 | 343.24 | 333.92 | 55063 |
| 1738021200 | 342.46 | 7.77 | 2.32 | 337.22 | 345.39 | 337.22 | 73900 |
| 1737762000 | 334.69 | 9.68 | 2.98 | 338.61 | 340.8222 | 331.79 | 62694 |
| 1737675600 | 325.01 | 0 | 0.00 | 325.01 | 325.01 | 325.01 | 0 |
| 1737589200 | 325.01 | -0.25 | -0.08 | 322.43 | 326.27 | 320.68 | 125435 |
| 1737502800 | 325.26 | -7.06 | -2.12 | 330.74 | 333.83 | 323.83 | 87553 |
| 1737157200 | 332.32 | 1.87 | 0.57 | 330.42 | 334.49 | 327.12 | 62158 |
| 1737070800 | 330.45 | -0.6 | -0.18 | 330.11 | 332.185 | 325.73 | 61797 |
| 1736984400 | 331.05 | -6.56 | -1.94 | 343.1 | 348.24 | 327.00009 | 150698 |
| 1736898000 | 337.61 | 13.29 | 4.10 | 325.94 | 337.63 | 320.33229 | 98188 |
| 1736811600 | 324.32 | -26.86 | -7.65 | 352.59 | 355.265 | 324.32 | 164406 |
| 1736552400 | 351.18 | -9.77 | -2.71 | 358.66 | 360.3 | 350.995 | 95751 |
| 1736379600 | 360.95 | 3.16 | 0.88 | 356 | 366.8987 | 352.445 | 174960 |
| 1736293200 | 357.79 | -5.79 | -1.59 | 362.85 | 366.9 | 353.77 | 111743 |
| 1736206800 | 363.58 | -9.74 | -2.61 | 377.9 | 384.105 | 363.54 | 71035 |
| 1735947600 | 373.32 | 7.66 | 2.09 | 364.73 | 374.6 | 364.73 | 43168 |
| 1735861200 | 365.66 | 3.54 | 0.98 | 367.325 | 367.325 | 360 | 105571 |
| 1735688400 | 362.12 | -0.49 | -0.14 | 359.52 | 362.17 | 358.725 | 79913 |
| 1735602000 | 362.61 | -7.96 | -2.15 | 363.935 | 372.49 | 361.06 | 73468 |
| 1735342800 | 370.57 | -2.85 | -0.76 | 373 | 373 | 365.32 | 64400 |
| 1735256400 | 373.42 | 4.62 | 1.25 | 366.77 | 373.99 | 362.77 | 96068 |
| 1735077840 | 368.8 | 1.31 | 0.36 | 371.59 | 371.59 | 362.28 | 22393 |
| 1734997200 | 367.49 | -1.57 | -0.43 | 374.47 | 374.47 | 360 | 54735 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
