Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.98 | 3.56231499439 | 195.94 | 211.7 | 194.32 | 1433408 | 202.04858147 | CS |
| 4 | 15.01 | 7.98786653185 | 187.91 | 211.7 | 182.75 | 1014165 | 196.04045437 | CS |
| 12 | -1.59 | -0.77746809447 | 204.51 | 211.7 | 182.75 | 767890 | 196.69992583 | CS |
| 26 | 28.63 | 16.4266452464 | 174.29 | 211.7 | 171.54 | 831056 | 190.73350707 | CS |
| 52 | 44.07 | 27.7431539188 | 158.85 | 211.7 | 156.5925 | 930652 | 182.895362 | CS |
| 156 | 40.8 | 25.1665433013 | 162.12 | 211.7 | 114.49 | 902480 | 154.40249576 | CS |
| 260 | 87.63 | 76.008326828 | 115.29 | 211.7 | 62.95 | 867422 | 144.0439677 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 202.92 | 0.64 | 0.32 | 204.17 | 222.31 | 201.755 | 840910 |
| 1738626000 | 202.28 | -1.4 | -0.69 | 200.52 | 204.38 | 198.55 | 1032602 |
| 1738366800 | 203.68 | -1.74 | -0.85 | 206.85 | 208.305 | 202.27 | 2047823 |
| 1738280400 | 205.42 | 8.06 | 4.08 | 210 | 211.7 | 202.59 | 1835321 |
| 1738194000 | 197.36 | -0.72 | -0.36 | 197.36 | 199.58 | 196.67 | 1156971 |
| 1738107600 | 198.08 | 2.14 | 1.09 | 195.94 | 198.23 | 194.32 | 1094321 |
| 1738021200 | 195.94 | -2.77 | -1.39 | 197.12 | 198.05 | 194.235 | 781022 |
| 1737762000 | 198.71 | -0.1 | -0.05 | 199.5 | 199.935 | 198.04 | 590193 |
| 1737675600 | 198.81 | 0 | 0.00 | 198.81 | 198.81 | 198.81 | 0 |
| 1737589200 | 198.81 | 0.4 | 0.20 | 199.36 | 199.505 | 197.26 | 741667 |
| 1737502800 | 198.41 | 3.33 | 1.71 | 196.45 | 198.77 | 196.29 | 1014018 |
| 1737157200 | 195.08 | 0.6 | 0.31 | 195.81 | 196.45 | 193.7311 | 797232 |
| 1737070800 | 194.48 | 3.74 | 1.96 | 191 | 194.67 | 190.05 | 772477 |
| 1736984400 | 190.74 | 1.94 | 1.03 | 191.83 | 193.11 | 190.18 | 840806 |
| 1736898000 | 188.8 | 2.05 | 1.10 | 188.28 | 189.67 | 187.79 | 846355 |
| 1736811600 | 186.75 | 3.11 | 1.69 | 183.64 | 186.97 | 182.91 | 1274854 |
| 1736552400 | 183.64 | -3.58 | -1.91 | 185 | 186 | 182.75 | 1072056 |
| 1736379600 | 187.22 | -0.76 | -0.40 | 187.01 | 187.85 | 185.51 | 650959 |
| 1736293200 | 187.98 | -0.05 | -0.03 | 187.91 | 189.2 | 186.87 | 692136 |
| 1736206800 | 188.03 | 0 | 0.00 | 189.24 | 190.2999 | 187.48 | 453605 |
| 1735947600 | 188.03 | 2.39 | 1.29 | 186.66 | 188.47 | 185.1601 | 404009 |
| 1735861200 | 185.64 | -1.96 | -1.04 | 188.32 | 189.0011 | 184.93 | 651799 |
| 1735688400 | 187.6 | 1.28 | 0.69 | 186.91 | 188.6 | 186.11 | 901796 |
| 1735602000 | 186.32 | -2.01 | -1.07 | 187 | 188 | 184.63 | 704832 |
| 1735342800 | 188.33 | -2.58 | -1.35 | 189.31 | 191.4945 | 187.65 | 457405 |
| 1735256400 | 190.91 | 0.58 | 0.30 | 189.48 | 191.49 | 189.2675 | 298732 |
| 1735077840 | 190.33 | 1.52 | 0.81 | 188.45 | 190.53 | 188.445 | 215468 |
| 1734997200 | 188.81 | -0.46 | -0.24 | 188.36 | 189.44 | 186.955 | 610993 |
| 1734738000 | 189.27 | 0.33 | 0.17 | 188.53 | 190.62 | 187.5 | 2380951 |
| 1734651600 | 188.94 | 0.13 | 0.07 | 190.15 | 192.23 | 188.72 | 892919 |
| 1734565200 | 188.81 | -7.73 | -3.93 | 196.92 | 197.9 | 188.74 | 765042 |
| 1734478800 | 196.54 | -3.21 | -1.61 | 199 | 199.72 | 195.38 | 884789 |
| 1734392400 | 199.75 | -1.26 | -0.63 | 200.03 | 201.475 | 199.16 | 601543 |
| 1734133200 | 201.01 | -0.35 | -0.17 | 201.5 | 201.795 | 199.71 | 687308 |
| 1734046800 | 201.36 | 0.16 | 0.08 | 200.8 | 202.52 | 200.63 | 566051 |
| 1733960400 | 201.2 | -0.11 | -0.05 | 202.66 | 203.35 | 200.805 | 513681 |
| 1733874000 | 201.31 | -0.43 | -0.21 | 200.95 | 203 | 198.6962 | 903341 |
| 1733787600 | 201.74 | 0.28 | 0.14 | 202.22 | 203.12 | 201.21 | 475477 |
| 1733528400 | 201.46 | -0.32 | -0.16 | 202.21 | 203 | 200.65 | 378044 |
| 1733442000 | 201.78 | -1.5 | -0.74 | 203.61 | 203.965 | 201.35 | 527903 |
| 1733355600 | 203.28 | -0.49 | -0.24 | 202.8 | 204.14 | 202.2001 | 462004 |
| 1733269200 | 203.77 | -0.93 | -0.45 | 204 | 204.24 | 202.05 | 653251 |
| 1733182800 | 204.7 | -1.2 | -0.58 | 206.16 | 206.4 | 204.21 | 541387 |
| 1732917840 | 205.9 | -0.61 | -0.30 | 206.22 | 207.05 | 205.51 | 304500 |
| 1732750800 | 206.51 | 0.17 | 0.08 | 206.58 | 208.2641 | 205.68 | 475337 |
| 1732664400 | 206.34 | 0.78 | 0.38 | 205.54 | 206.69 | 203.81 | 752280 |
| 1732578000 | 205.56 | 0.82 | 0.40 | 205.72 | 207.745 | 205.18 | 1162284 |
| 1732318800 | 204.74 | 2.25 | 1.11 | 202.85 | 205.06 | 202.7532 | 598077 |
| 1732232400 | 202.49 | 4.36 | 2.20 | 199.04 | 203.14 | 198.244 | 718627 |
| 1732146000 | 198.13 | -0.6 | -0.30 | 199.16 | 199.5 | 196.63 | 698983 |
| 1732059600 | 198.73 | -1.8 | -0.90 | 198.02 | 199.215 | 197.28 | 761272 |
| 1731973200 | 200.53 | -0.65 | -0.32 | 201.55 | 201.89 | 200.191 | 613696 |
| 1731714000 | 201.18 | -0.91 | -0.45 | 202 | 203.66 | 200.56 | 678438 |
| 1731627600 | 202.09 | -1.9 | -0.93 | 203.55 | 204.15 | 201.91 | 494737 |
| 1731541200 | 203.99 | 1.64 | 0.81 | 201.61 | 204.93 | 201.24 | 533285 |
| 1731454800 | 202.35 | -2.23 | -1.09 | 204.51 | 204.89 | 201.76 | 501399 |
| 1731368400 | 204.58 | 3.08 | 1.53 | 202.42 | 204.93 | 202.42 | 526221 |
| 1731109200 | 201.5 | -0.26 | -0.13 | 201.35 | 203.87 | 200.74 | 993284 |
| 1731022800 | 201.76 | -0.8 | -0.39 | 202.83 | 202.86 | 200.5 | 747419 |
| 1730936400 | 202.56 | 10.41 | 5.42 | 200.52 | 204.055 | 200.52 | 1206850 |
| 1730850000 | 192.15 | 2.99 | 1.58 | 188.95 | 192.24 | 188.72 | 486580 |
