Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 0.626727200947 | 202.64 | 206.29 | 200.21 | 3468324 | 203.29853906 | CS |
| 4 | 22.27 | 12.260515305 | 181.64 | 206.29 | 174.66 | 3461223 | 190.96637438 | CS |
| 12 | 16.92 | 9.04861222525 | 186.99 | 206.29 | 173.96 | 2932657 | 186.77283494 | CS |
| 26 | 53.17 | 35.2726549025 | 150.74 | 206.29 | 128.225 | 2671262 | 168.11689459 | CS |
| 52 | 65.74 | 47.5790692625 | 138.17 | 206.29 | 128.225 | 2570095 | 154.58119427 | CS |
| 156 | 62.57 | 44.2691382482 | 141.34 | 206.29 | 83.93 | 2734303 | 124.24688824 | CS |
| 260 | 103.75 | 103.584265176 | 100.16 | 206.29 | 38 | 3034451 | 115.38588598 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 203.91 | 0.79 | 0.39 | 202.54 | 206.29 | 202.54 | 2906234 |
| 1738107600 | 203.12 | 0.61 | 0.30 | 201.39 | 204.79 | 200.62 | 3490827 |
| 1738021200 | 202.51 | -1.02 | -0.50 | 203.02 | 204.56 | 200.21 | 2827702 |
| 1737762000 | 203.53 | 2.6 | 1.29 | 202.64 | 205.43 | 202.3195 | 4648533 |
| 1737675600 | 200.93 | 0 | 0.00 | 200.93 | 200.93 | 200.93 | 0 |
| 1737589200 | 200.93 | 7.72 | 4.00 | 196.74 | 202.15 | 195.94 | 6946799 |
| 1737502800 | 193.21 | 2.24 | 1.17 | 192.23 | 194.14 | 191.37 | 4157991 |
| 1737157200 | 190.97 | 2.53 | 1.34 | 189 | 193.17 | 187.92 | 3723712 |
| 1737070800 | 188.44 | -2.24 | -1.17 | 189.99 | 192.18 | 187.5 | 2801989 |
| 1736984400 | 190.68 | 5.96 | 3.23 | 191.17 | 192.085 | 188.33 | 4533321 |
| 1736898000 | 184.72 | 4.39 | 2.43 | 182 | 185.05 | 181.1 | 3545013 |
| 1736811600 | 180.33 | 5.04 | 2.88 | 175.48 | 180.51 | 174.75 | 4205282 |
| 1736552400 | 175.29 | -4.85 | -2.69 | 177.925 | 178.78 | 174.66 | 4374973 |
| 1736379600 | 180.14 | -1.75 | -0.96 | 180.765 | 181.39 | 178.87 | 2340794 |
| 1736293200 | 181.89 | -1.63 | -0.89 | 185.52 | 185.52 | 180.62 | 2488301 |
| 1736206800 | 183.52 | 3.09 | 1.71 | 183.35 | 185.7 | 181.81 | 2205513 |
| 1735947600 | 180.43 | 1.72 | 0.96 | 179.54 | 180.52 | 177.22 | 1859098 |
| 1735861200 | 178.71 | 0.39 | 0.22 | 181.64 | 182.19 | 177.09 | 1784705 |
| 1735688400 | 178.32 | 0.39 | 0.22 | 178.49 | 179.62 | 177.55 | 1175012 |
| 1735602000 | 177.93 | -2.29 | -1.27 | 177.715 | 179.3 | 175.83 | 1714253 |
| 1735342800 | 180.22 | -2.14 | -1.17 | 181.34 | 182.85 | 179.48 | 1194263 |
| 1735256400 | 182.36 | 0.24 | 0.13 | 180.76 | 182.735 | 180.01 | 1255627 |
| 1735077840 | 182.12 | 2.15 | 1.19 | 179.83 | 182.24 | 179.65 | 931276 |
| 1734997200 | 179.97 | 1.32 | 0.74 | 177.4 | 180.35 | 177.17 | 2083503 |
| 1734738000 | 178.65 | 2.99 | 1.70 | 175.04 | 180.863 | 174.78 | 4860901 |
| 1734651600 | 175.66 | 1.22 | 0.70 | 179.5375 | 180.24 | 174.29 | 4005735 |
| 1734565200 | 174.44 | -6.74 | -3.72 | 181.17 | 182.685 | 173.96 | 3175974 |
| 1734478800 | 181.18 | -3.93 | -2.12 | 183 | 184.3 | 181.07 | 2967258 |
| 1734392400 | 185.11 | 0.58 | 0.31 | 183.95 | 185.31 | 182.97 | 2073536 |
| 1734133200 | 184.53 | -0.22 | -0.12 | 185.59 | 186.065 | 183.67 | 2030136 |
| 1734046800 | 184.75 | -1.3 | -0.70 | 185.96 | 186.65 | 184.17 | 2171692 |
| 1733960400 | 186.05 | 2.12 | 1.15 | 184.045 | 186.75 | 182.876 | 2775341 |
| 1733874000 | 183.93 | -0.79 | -0.43 | 184.34 | 185.3757 | 182.85 | 2956686 |
| 1733787600 | 184.72 | -3.24 | -1.72 | 187.025 | 188.73 | 184.6 | 3135951 |
| 1733528400 | 187.96 | 2.39 | 1.29 | 186.9 | 188.22 | 186 | 2682610 |
| 1733442000 | 185.57 | 0.07 | 0.04 | 185.84 | 186.56 | 184.365 | 1702134 |
| 1733355600 | 185.5 | -1.56 | -0.83 | 186 | 187.36 | 185 | 1761831 |
| 1733269200 | 187.06 | -0.46 | -0.25 | 188.78 | 189.47 | 186.58 | 2333394 |
| 1733182800 | 187.52 | -4.49 | -2.34 | 192.69 | 192.99 | 187.32 | 2467349 |
| 1732917840 | 192.01 | 0.72 | 0.38 | 193.75 | 194.3 | 191.87 | 1107451 |
| 1732750800 | 191.29 | -0.16 | -0.08 | 192.3 | 193.56 | 190.23 | 1559488 |
| 1732664400 | 191.45 | -0.44 | -0.23 | 192 | 192.215 | 189.3 | 2301924 |
| 1732578000 | 191.89 | 4.83 | 2.58 | 189.73 | 193.58 | 188.03 | 4840936 |
| 1732318800 | 187.06 | 4.42 | 2.42 | 184.08 | 187.57 | 184.03 | 2027902 |
| 1732232400 | 182.64 | 1.95 | 1.08 | 181.145 | 184.102 | 180.76 | 3608348 |
| 1732146000 | 180.69 | -0.31 | -0.17 | 181.47 | 181.8 | 179.95 | 2295352 |
| 1732059600 | 181 | -1.86 | -1.02 | 180.15 | 182 | 179.92 | 2165305 |
| 1731973200 | 182.86 | -2.28 | -1.23 | 184.45 | 186.1 | 182.07 | 2512482 |
| 1731714000 | 185.14 | 2.14 | 1.17 | 184.5 | 185.97 | 183.08 | 4029214 |
| 1731627600 | 183 | -2.53 | -1.36 | 184.99 | 185.41 | 181.63 | 2985624 |
| 1731541200 | 185.53 | -1.26 | -0.67 | 187.215 | 189.18 | 184.91 | 3331616 |
| 1731454800 | 186.79 | -3.42 | -1.80 | 189.8 | 191.2639 | 186.47 | 3282522 |
| 1731368400 | 190.21 | 5 | 2.70 | 188.85 | 191.99 | 187.06 | 5142289 |
| 1731109200 | 185.21 | 0.39 | 0.21 | 184.8 | 187.525 | 183.25 | 4210344 |
| 1731022800 | 184.82 | -6.15 | -3.22 | 186.99 | 189.249 | 184.55 | 4667413 |
| 1730936400 | 190.97 | 24.92 | 15.01 | 194.6 | 198.3 | 185.97 | 12252921 |
| 1730850000 | 166.05 | 4.77 | 2.96 | 163 | 166.44 | 162.75 | 2448975 |
| 1730763600 | 161.28 | -2.62 | -1.60 | 163.65 | 163.76 | 160.32 | 2225137 |
| 1730500800 | 163.9 | 1.11 | 0.68 | 162.35 | 165.18 | 162.35 | 3363178 |
| 1730414400 | 162.79 | -3.98 | -2.39 | 166.885 | 167.04 | 162.77 | 3412065 |
| 1730328000 | 166.77 | 3.78 | 2.32 | 163.94 | 167.885 | 163.75 | 2763746 |
