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 | -0.93 | -0.364634385415 | 255.05 | 258.01 | 247.9 | 1931661 | 252.4263235 | CS |
| 4 | -11.08 | -4.17797888386 | 265.2 | 273.69 | 247.9 | 1577828 | 261.40260634 | CS |
| 12 | 14.05 | 5.85245969925 | 240.07 | 273.69 | 227.6342 | 1333267 | 252.57875174 | CS |
| 26 | 3.82 | 1.52616859768 | 250.3 | 273.69 | 227.6342 | 1175321 | 250.81116176 | CS |
| 52 | 25.6 | 11.2025205671 | 228.52 | 273.69 | 217.05 | 1111514 | 243.54181211 | CS |
| 156 | 82.13 | 47.7527763242 | 171.99 | 273.69 | 131.04 | 1155469 | 193.77317293 | CS |
| 260 | 94.7 | 59.4028352779 | 159.42 | 273.69 | 124.6 | 1304134 | 199.42905087 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 254.12 | 0.42 | 0.17 | 253.63 | 255.62 | 252.61 | 1779965 |
| 1742337600 | 253.7 | 1.82 | 0.72 | 251.3 | 253.73 | 250.31 | 2636764 |
| 1742251200 | 251.88 | 0.92 | 0.37 | 249.83 | 254.1357 | 248.88 | 1062587 |
| 1741992000 | 250.96 | -0.15 | -0.06 | 251 | 252.16 | 247.9 | 1944335 |
| 1741905600 | 251.11 | -4.07 | -1.59 | 255.05 | 256.46499 | 248.25 | 2234655 |
| 1741819200 | 255.18 | -3.88 | -1.50 | 259.45 | 260.48 | 254.78 | 2025398 |
| 1741732800 | 259.06 | -6.62 | -2.49 | 265.6 | 266.01 | 258.45999 | 2276581 |
| 1741646400 | 265.68 | -3.58 | -1.33 | 267.04 | 271.77 | 264.75 | 1533216 |
| 1741390800 | 269.26 | 3.01 | 1.13 | 264.61 | 270.145 | 264.06 | 1160223 |
| 1741304400 | 266.25 | -3.38 | -1.25 | 268.31 | 269.38 | 265.04719 | 1478870 |
| 1741218000 | 269.63 | 1.86 | 0.69 | 267.91 | 271.3999 | 267.38 | 1509926 |
| 1741131600 | 267.77 | -2.05 | -0.76 | 269.27 | 271.29 | 267.05579 | 1586019 |
| 1741045200 | 269.82 | 0.81 | 0.30 | 271.18 | 273.69 | 269.065 | 1464915 |
| 1740786000 | 269.01 | 1.83 | 0.68 | 269.22 | 270.57 | 267.66 | 2338776 |
| 1740699600 | 267.18 | 0.71 | 0.27 | 265.93 | 269.23 | 264.91 | 1193220 |
| 1740613200 | 266.47 | 0.78 | 0.29 | 265.62 | 268.08 | 264.69 | 848200 |
| 1740526800 | 265.69 | 1.88 | 0.71 | 264.91 | 268.15499 | 264.04 | 1596777 |
| 1740440400 | 263.81 | -0.88 | -0.33 | 265.23 | 265.89999 | 263.52 | 979696 |
| 1740181200 | 264.69 | -2.65 | -0.99 | 267.37 | 267.79 | 264.22 | 970222 |
| 1740094800 | 267.33999 | 1.1 | 0.41 | 265.2 | 267.61 | 264.07 | 936219 |
| 1740008400 | 266.24 | 0.02 | 0.01 | 266.35 | 266.55 | 263.82 | 848772 |
| 1739922000 | 266.22 | 1.48 | 0.56 | 264.79 | 267.66 | 262.98 | 1265219 |
| 1739576400 | 264.74 | -0.73 | -0.27 | 266.07 | 267.9999 | 264.541 | 991757 |
| 1739490000 | 265.47 | 3.44 | 1.31 | 263.05 | 267.23 | 262.02999 | 1448146 |
| 1739403600 | 262.02999 | 0.8 | 0.31 | 258.05 | 262.57 | 255.15 | 1969224 |
| 1739317200 | 261.23 | 15.29 | 6.22 | 267.49 | 267.56 | 260.54 | 2964312 |
| 1739230800 | 245.94 | -1.46 | -0.59 | 248.86 | 248.86 | 244.58 | 2060410 |
| 1738971600 | 247.4 | -2.63 | -1.05 | 249.22 | 249.79 | 247 | 849074 |
| 1738885200 | 250.03 | 0.32 | 0.13 | 250 | 250.11 | 247.1 | 1068040 |
| 1738798800 | 249.71 | 0.87 | 0.35 | 250.06 | 250.68 | 248.115 | 1140000 |
| 1738712400 | 248.84 | -0.67 | -0.27 | 251.14 | 251.22 | 247.26 | 1253229 |
| 1738626000 | 249.51 | -0.68 | -0.27 | 247.6 | 250.8 | 245.02 | 982535 |
| 1738366800 | 250.19 | -2.32 | -0.92 | 251.29 | 252.56 | 249.01 | 1014730 |
| 1738280400 | 252.51 | 5.58 | 2.26 | 247.3 | 252.85 | 247.3 | 1042785 |
| 1738194000 | 246.93 | -2.59 | -1.04 | 248.7 | 250.725 | 246.77 | 874506 |
| 1738107600 | 249.52 | 3.32 | 1.35 | 251.31 | 253.0688 | 246.98 | 1363246 |
| 1738021200 | 246.2 | 4.14 | 1.71 | 241.43 | 246.8275 | 241.43 | 1262344 |
| 1737762000 | 242.06 | 0.43 | 0.18 | 242.2 | 243.81 | 241.55 | 923720 |
| 1737675600 | 241.63 | 0 | 0.00 | 241.63 | 241.63 | 241.63 | 0 |
| 1737589200 | 241.63 | 0.56 | 0.23 | 241.09 | 243.105 | 239.02 | 1049867 |
| 1737502800 | 241.07 | 3.65 | 1.54 | 237.03 | 241.17 | 236.71 | 1237401 |
| 1737157200 | 237.42 | -1.73 | -0.72 | 240.59 | 241.85 | 237.41 | 2311464 |
| 1737070800 | 239.15 | 2.6 | 1.10 | 237.37 | 239.3596 | 236 | 1031573 |
| 1736984400 | 236.55 | 2.65 | 1.13 | 237.71 | 238.34 | 235.135 | 1239440 |
| 1736898000 | 233.9 | 0.44 | 0.19 | 233.44 | 235.19 | 232.83 | 1079447 |
| 1736811600 | 233.46 | 3.74 | 1.63 | 229.12 | 233.565 | 227.6342 | 1368202 |
| 1736552400 | 229.72 | -4.85 | -2.07 | 231.77 | 233.72 | 229.52 | 1254273 |
| 1736379600 | 234.57 | 3.13 | 1.35 | 231.86 | 234.875 | 230.92 | 904660 |
| 1736293200 | 231.44 | 0.06 | 0.03 | 230.97 | 233.75 | 229.47 | 1238930 |
| 1736206800 | 231.38 | -0.55 | -0.24 | 231.92 | 233.255 | 230.05 | 1244029 |
| 1735947600 | 231.93 | 1 | 0.43 | 231.25 | 233.18 | 230.1 | 916192 |
| 1735861200 | 230.93 | -3.39 | -1.45 | 234.78 | 236.18 | 230.79 | 931508 |
| 1735688400 | 234.32 | -0.2 | -0.09 | 235.1 | 236.1487 | 233.14 | 881436 |
| 1735602000 | 234.52 | -3.24 | -1.36 | 235.21 | 236.31 | 233.07 | 723794 |
| 1735342800 | 237.76 | -1.6 | -0.67 | 238.55 | 239.535 | 236.05 | 517410 |
| 1735256400 | 239.36 | -1.38 | -0.57 | 240.07 | 240.07 | 238.61 | 521431 |
| 1735077840 | 240.74 | 1.65 | 0.69 | 238.47 | 240.74 | 236.41 | 323174 |
| 1734997200 | 239.09 | 0.8 | 0.34 | 237.79 | 239.23 | 236.4363 | 1088470 |
| 1734738000 | 238.29 | 2.76 | 1.17 | 236.15 | 239.625 | 234.77 | 2427322 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
