Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5425 | -1.42353402116 | 248.8525 | 249.1 | 237.475 | 1208609 | 242.01698513 | CS |
| 4 | 11.07 | 4.72592213115 | 234.24 | 251.56 | 227.95 | 1266602 | 240.25372419 | CS |
| 12 | 8.86 | 3.74709240854 | 236.45 | 251.56 | 218.67 | 1500463 | 233.05735757 | CS |
| 26 | 24.01 | 10.849525531 | 221.3 | 251.56 | 214.7686 | 1469756 | 232.09090175 | CS |
| 52 | 47.46 | 23.9878695982 | 197.85 | 251.56 | 195.83 | 1397567 | 228.30212357 | CS |
| 156 | 73.92 | 43.1297041834 | 171.39 | 251.56 | 169.22 | 638911 | 215.42246279 | CS |
| 260 | 131.16 | 114.901445466 | 114.15 | 251.56 | 90.07 | 535461 | 189.80560729 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 245.69 | 2.49 | 1.02 | 241.66 | 245.83 | 241.435 | 992315 |
| 1732146000 | 243.2 | 2.22 | 0.92 | 241.36 | 243.64 | 240.53 | 771904 |
| 1732059600 | 240.98 | -1.89 | -0.78 | 241.36 | 243.93 | 240.79 | 786025 |
| 1731973200 | 242.87 | 2.63 | 1.09 | 239.63 | 244.29 | 239.245 | 1244388 |
| 1731714000 | 240.24 | -3.17 | -1.30 | 243.8 | 243.935 | 237.475 | 1789886 |
| 1731627600 | 243.41 | -6.56 | -2.62 | 248.8525 | 249.1 | 243.15 | 1450840 |
| 1731541200 | 249.97 | 1.18 | 0.47 | 248.95 | 251.1 | 247.96 | 1241016 |
| 1731454800 | 248.79 | -0.3 | -0.12 | 248.5 | 251.56 | 248.05 | 1269754 |
| 1731368400 | 249.09 | 0.68 | 0.27 | 249 | 251.52 | 248.41 | 1241458 |
| 1731109200 | 248.41 | 0.65 | 0.26 | 249 | 251 | 246.25 | 1360381 |
| 1731022800 | 247.76 | 2.38 | 0.97 | 250.17 | 250.22 | 246.32 | 1574878 |
| 1730936400 | 245.38 | 11.39 | 4.87 | 238.06 | 247.39 | 237.275 | 2187343 |
| 1730850000 | 233.99 | 0.1 | 0.04 | 234.41 | 236.73 | 231.92 | 1691675 |
| 1730763600 | 233.89 | -0.38 | -0.16 | 235.21 | 236.43 | 233.24 | 1035672 |
| 1730500800 | 234.27 | 6.19 | 2.71 | 230.67 | 237.865 | 230.35 | 1598168 |
| 1730414400 | 228.08 | -1.4 | -0.61 | 228.85 | 231.6 | 227.95 | 1260300 |
| 1730328000 | 229.48 | -2.29 | -0.99 | 231.4 | 231.4 | 228.565 | 1185834 |
| 1730241600 | 231.77 | -1.8 | -0.77 | 233.57 | 234.73 | 231.65 | 956895 |
| 1730155200 | 233.57 | -0.9 | -0.38 | 235.01 | 235.5 | 233.41 | 811199 |
| 1729896000 | 234.47 | -0.69 | -0.29 | 234.47 | 235.14 | 233.34 | 1009315 |
| 1729809600 | 235.16 | 0.64 | 0.27 | 234.24 | 236.95 | 234.24 | 865107 |
| 1729723200 | 234.52 | 0.35 | 0.15 | 233.73 | 234.99 | 233.06 | 753296 |
| 1729636800 | 234.17 | -2.37 | -1.00 | 235.44 | 235.79 | 233.68 | 990442 |
| 1729550400 | 236.54 | -0.89 | -0.37 | 237.43 | 239.11 | 236.01 | 848258 |
| 1729291200 | 237.43 | 1.79 | 0.76 | 236.41 | 238.155 | 234.835 | 1209653 |
| 1729204800 | 235.64 | -0.93 | -0.39 | 234.43 | 236.7 | 233.5816 | 1231775 |
| 1729118400 | 236.57 | 3.45 | 1.48 | 231.53 | 236.89 | 230.83 | 1700997 |
| 1729032000 | 233.12 | 8.31 | 3.70 | 224.73 | 236.41 | 224.73 | 3255987 |
| 1728945600 | 224.81 | 2.25 | 1.01 | 222.97 | 226.0275 | 221.95 | 1767768 |
| 1728686400 | 222.56 | 0.36 | 0.16 | 223 | 224.71 | 222.27 | 931393 |
| 1728600000 | 222.2 | 1.04 | 0.47 | 222.078 | 222.7 | 220.8216 | 1342352 |
| 1728513600 | 221.16 | 0.35 | 0.16 | 221.61 | 222.4 | 220.03 | 1295002 |
| 1728427200 | 220.81 | 1.31 | 0.60 | 220.56 | 221.33 | 219.69 | 1564242 |
| 1728340800 | 219.5 | -0.44 | -0.20 | 219.21 | 220.4987 | 218.67 | 1411667 |
| 1728081600 | 219.94 | -1.02 | -0.46 | 221.08 | 221.15 | 219.35 | 1691395 |
| 1727995200 | 220.96 | -0.68 | -0.31 | 222.4 | 222.4 | 220.14 | 1449420 |
| 1727908800 | 221.64 | -2.59 | -1.16 | 222.69 | 223.6 | 221.39 | 1756805 |
| 1727822400 | 224.23 | -0.85 | -0.38 | 225.13 | 225.5 | 223.19 | 1282251 |
| 1727735520 | 225.08 | 0.16 | 0.07 | 224.92 | 225.25 | 223.67 | 1310920 |
| 1727476800 | 224.92 | 1.04 | 0.46 | 223.88 | 225.24 | 223.13 | 1082481 |
| 1727390400 | 223.88 | 0.45 | 0.20 | 222.1 | 225.6 | 222.1 | 1206085 |
| 1727304000 | 223.43 | -1.92 | -0.85 | 226.65 | 226.75 | 221.18 | 1735543 |
| 1727217600 | 225.35 | -2.98 | -1.31 | 226.49 | 228.16 | 222.04 | 2454814 |
| 1727131200 | 228.33 | 0.22 | 0.10 | 228.53 | 230.95 | 227.2701 | 1067313 |
| 1726872000 | 228.11 | 1.55 | 0.68 | 230.27 | 232.4868 | 224.72 | 6633989 |
| 1726785600 | 226.56 | -1.92 | -0.84 | 228.645 | 229.51 | 224.71 | 2177030 |
| 1726699200 | 228.48 | -6.05 | -2.58 | 230.49 | 231.58 | 227.79 | 2360662 |
| 1726612800 | 234.53 | -6.71 | -2.78 | 241.01 | 241.84 | 233.82 | 2089535 |
| 1726526400 | 241.24 | 1.36 | 0.57 | 242 | 243.88 | 240.95 | 1147920 |
| 1726267200 | 239.88 | 2.23 | 0.94 | 237.65 | 240.8 | 237.61 | 1233616 |
| 1726180800 | 237.65 | 1.43 | 0.61 | 235.97 | 238.08 | 235.69 | 1124607 |
| 1726094400 | 236.22 | -1.31 | -0.55 | 236.23 | 237.82 | 233.75 | 1374888 |
| 1726008000 | 237.53 | 1 | 0.42 | 236.36 | 239.44 | 236.23 | 1601214 |
| 1725921600 | 236.53 | 1.56 | 0.66 | 236.68 | 238.33 | 235.21 | 1477096 |
| 1725662400 | 234.97 | -1.27 | -0.54 | 236.925 | 237.46 | 233.26 | 1813625 |
| 1725576000 | 236.24 | -7.16 | -2.94 | 235.25 | 238.51 | 231.92 | 2407893 |
| 1725489600 | 243.4 | -0.32 | -0.13 | 244.38 | 244.595 | 238.05 | 968542 |
| 1725403200 | 243.72 | 4.15 | 1.73 | 240.855 | 244.82 | 240.46 | 1388231 |
| 1725057600 | 239.57 | 1.97 | 0.83 | 237.5 | 239.8 | 236.89 | 1229115 |
| 1724971200 | 237.6 | 1.15 | 0.49 | 236.45 | 238.39 | 235.4 | 827480 |
| 1724884800 | 236.45 | 2.95 | 1.26 | 233.76 | 236.695 | 233.52 | 878803 |
| 1724798400 | 233.5 | -0.94 | -0.40 | 235.22 | 236.74 | 232.035 | 1304060 |
| 1724712000 | 234.44 | -3.3 | -1.39 | 235.52 | 237 | 233.32 | 1471291 |
| 1724452800 | 237.74 | -2.85 | -1.18 | 240.92 | 241.18 | 237.23 | 1170631 |
| 1724366400 | 240.59 | 1.25 | 0.52 | 240.1 | 240.84 | 239.2 | 736272 |
