Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.58 | -4.31188561215 | 268.56 | 270.19 | 247.01 | 2202090 | 259.47963278 | CS |
| 4 | -4.11 | -1.5741698265 | 261.09 | 274.15 | 247.01 | 1726381 | 262.81722037 | CS |
| 12 | -50.01 | -16.2904329131 | 306.99 | 316.9 | 247.01 | 1604765 | 270.32476639 | CS |
| 26 | -37.82 | -12.829036635 | 294.8 | 316.9 | 247.01 | 1338632 | 284.48451324 | CS |
| 52 | -12.02 | -4.46840148699 | 269 | 316.9 | 247.01 | 1176635 | 284.87231211 | CS |
| 156 | 46.46 | 22.0691620749 | 210.52 | 316.9 | 202.35 | 1199005 | 248.57420763 | CS |
| 260 | 76.74 | 42.5765645806 | 180.24 | 316.9 | 100.55 | 1257770 | 211.63493549 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 256.98 | 0.05 | 0.02 | 256.99 | 258.75 | 254.79 | 1902607 |
| 1738280400 | 256.93 | 5.48 | 2.18 | 253.84 | 257.08999 | 252.5 | 2299357 |
| 1738194000 | 251.45 | -11.12 | -4.24 | 255.4 | 261.31 | 247.01 | 3497666 |
| 1738107600 | 262.57 | -7.27 | -2.69 | 269.99 | 270.02 | 261.27499 | 2037954 |
| 1738021200 | 269.83999 | 3.41 | 1.28 | 268.91 | 270.19 | 266.47 | 1636002 |
| 1737762000 | 266.43 | -2.41 | -0.90 | 268.56 | 269.02999 | 265.74 | 1539470 |
| 1737675600 | 268.83999 | 0 | 0.00 | 268.83999 | 268.83999 | 268.83999 | 0 |
| 1737589200 | 268.83999 | -2.79 | -1.03 | 271.63 | 271.98 | 266.70999 | 1954998 |
| 1737502800 | 271.63 | 4.96 | 1.86 | 270.05 | 274.14999 | 269.5 | 2403092 |
| 1737157200 | 266.67 | -2.16 | -0.80 | 268.42 | 268.81 | 266.13 | 1543128 |
| 1737070800 | 268.83 | 2.74 | 1.03 | 266 | 269.39999 | 265.7 | 1752904 |
| 1736984400 | 266.08999 | 0.97 | 0.37 | 267.52999 | 267.85 | 264.02 | 1013583 |
| 1736898000 | 265.12 | 1.45 | 0.55 | 263.52 | 265.29 | 262.23 | 1095926 |
| 1736811600 | 263.67 | 4.29 | 1.65 | 259.38 | 264.88 | 259 | 1358097 |
| 1736552400 | 259.38 | -2.09 | -0.80 | 261.39999 | 261.955 | 258.64999 | 1699238 |
| 1736379600 | 261.47 | 1.82 | 0.70 | 259.23 | 262.5 | 258.88 | 1103149 |
| 1736293200 | 259.64999 | 1.66 | 0.64 | 259.3 | 262.93 | 258.06099 | 1277446 |
| 1736206800 | 257.99 | -5.38 | -2.04 | 261.865 | 264.285 | 257.56 | 1867901 |
| 1735947600 | 263.37 | 2.36 | 0.90 | 261.08999 | 264.16 | 260.40249 | 1268559 |
| 1735861200 | 261.01 | -2.48 | -0.94 | 265.2274 | 265.83 | 260.5 | 1731851 |
| 1735688400 | 263.49 | 0.11 | 0.04 | 264 | 265.52 | 262.14999 | 895345 |
| 1735602000 | 263.38 | -2.76 | -1.04 | 263.095 | 265.11 | 261.06 | 1535076 |
| 1735342800 | 266.14 | -0.64 | -0.24 | 265.86 | 267.591 | 264.7201 | 993052 |
| 1735256400 | 266.77999 | 0.88 | 0.33 | 265.89 | 268.33 | 265.25 | 851262 |
| 1735077840 | 265.89999 | 0.71 | 0.27 | 264.67 | 265.89999 | 263.63 | 500915 |
| 1734997200 | 265.19 | 1.55 | 0.59 | 265.8 | 265.8 | 262.895 | 1549401 |
| 1734738000 | 263.64 | 3.36 | 1.29 | 259.58999 | 267.44 | 258.93 | 3333111 |
| 1734651600 | 260.27999 | -1.99 | -0.76 | 260.45 | 262.83 | 257.88 | 2136991 |
| 1734565200 | 262.27 | -2.95 | -1.11 | 267 | 269.5 | 262.1 | 2223532 |
| 1734478800 | 265.22 | -0.85 | -0.32 | 265.64 | 267.7344 | 264.645 | 1945519 |
| 1734392400 | 266.07 | 2.96 | 1.13 | 263.33 | 269.69 | 263.1 | 3082044 |
| 1734133200 | 263.11 | 0.07 | 0.03 | 263.25 | 265.07 | 261.93 | 1648038 |
| 1734046800 | 263.04 | -2.39 | -0.90 | 259.13 | 264.14999 | 257.4001 | 2314832 |
| 1733960400 | 265.43 | -5 | -1.85 | 269.545 | 270.02499 | 263.4218 | 2238576 |
| 1733874000 | 270.43 | 0.86 | 0.32 | 270.40499 | 272.08999 | 267.25 | 1243294 |
| 1733787600 | 269.57 | -2.23 | -0.82 | 271.7773 | 272.70999 | 269.39999 | 2102035 |
| 1733528400 | 271.8 | -3.35 | -1.22 | 274.52 | 275.325 | 271.05 | 1852593 |
| 1733442000 | 275.14999 | -2.51 | -0.90 | 277.99 | 278.7267 | 275.14999 | 1493758 |
| 1733355600 | 277.66 | 0.24 | 0.09 | 276.325 | 278.57804 | 274.99 | 1281094 |
| 1733269200 | 277.42 | 0.98 | 0.35 | 276.08 | 278.1262 | 274.44 | 1108753 |
| 1733182800 | 276.44 | -7.57 | -2.67 | 284 | 284 | 275.62 | 1917416 |
| 1732917840 | 284.01 | 1.7 | 0.60 | 284 | 284.41 | 282.48 | 523503 |
| 1732750800 | 282.31 | 0.29 | 0.10 | 282.92 | 286.01 | 282.26 | 990508 |
| 1732664400 | 282.02 | 0.67 | 0.24 | 281.32 | 283.37 | 279.56 | 1079124 |
| 1732578000 | 281.35 | -0.46 | -0.16 | 282.8376 | 284.1452 | 279.29 | 1550254 |
| 1732318800 | 281.81 | 1.88 | 0.67 | 281.295 | 283.6 | 279.9201 | 1392692 |
| 1732232400 | 279.93 | -0.12 | -0.04 | 279.615 | 283.5 | 279.45 | 1806617 |
| 1732146000 | 280.05 | -0.91 | -0.32 | 281.52 | 281.945 | 278.12 | 1739194 |
| 1732059600 | 280.95999 | -5.04 | -1.76 | 287.485 | 287.485 | 279.61 | 1741414 |
| 1731973200 | 286 | -1.99 | -0.69 | 286.44 | 288 | 285.29 | 1259473 |
| 1731714000 | 287.99 | -4.43 | -1.51 | 292.35 | 295 | 285.68 | 1906970 |
| 1731627600 | 292.42 | -21.61 | -6.88 | 313.925 | 314.85 | 291.805 | 1913878 |
| 1731541200 | 314.02999 | 1.98 | 0.63 | 312.385 | 316.89999 | 311.68 | 886709 |
| 1731454800 | 312.05 | -1.86 | -0.59 | 315 | 315 | 310.625 | 776891 |
| 1731368400 | 313.91 | 4.44 | 1.43 | 310.52 | 315.93 | 310.52 | 922171 |
| 1731109200 | 309.47 | 3.47 | 1.13 | 306.99 | 310.2199 | 306.18 | 840944 |
| 1731022800 | 306 | -2.46 | -0.80 | 307.455 | 307.975 | 304.52 | 872495 |
| 1730936400 | 308.45999 | 11.81 | 3.98 | 306.27999 | 309.01 | 302.77999 | 1658098 |
| 1730850000 | 296.64999 | 3.05 | 1.04 | 295.58 | 296.99 | 294.52999 | 733597 |
| 1730763600 | 293.6 | 0.61 | 0.21 | 293.62 | 295.5573 | 292.35 | 1044515 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
