Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.73 | 2.61957630679 | 333.26 | 348 | 317.55 | 2405438 | 333.05987542 | CS |
| 4 | 56.18 | 19.6564151009 | 285.81 | 349.79 | 283 | 2747064 | 319.60676751 | CS |
| 12 | 156.37 | 84.2419997845 | 185.62 | 349.79 | 185.355 | 2831750 | 266.13596385 | CS |
| 26 | 181.57 | 113.184141628 | 160.42 | 349.79 | 150.01 | 2936231 | 214.25339145 | CS |
| 52 | 199.1 | 139.337952271 | 142.89 | 349.79 | 119 | 3522974 | 189.37066612 | CS |
| 156 | 199.1 | 139.337952271 | 142.89 | 349.79 | 119 | 3522974 | 189.37066612 | CS |
| 260 | 199.1 | 139.337952271 | 142.89 | 349.79 | 119 | 3522974 | 189.37066612 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 342.77 | 2.77 | 0.81 | 344.76 | 348 | 337.74 | 2632854 |
| 1732059600 | 340 | 14.63 | 4.50 | 320.01 | 340.39 | 317.55 | 2198849 |
| 1731973200 | 325.37 | -4.39 | -1.33 | 327 | 333.24 | 322.16 | 1815839 |
| 1731714000 | 329.76 | 3.72 | 1.14 | 325.1 | 339.2358 | 325.1 | 2930753 |
| 1731627600 | 326.04 | -7.22 | -2.17 | 333.26 | 335.1109 | 325.27999 | 2448894 |
| 1731541200 | 333.26 | 9.55 | 2.95 | 334.42 | 343.6434 | 330.55 | 3054067 |
| 1731454800 | 323.70999 | -25.73 | -7.36 | 346.26 | 349.4 | 319.1 | 6120623 |
| 1731368400 | 349.44 | 8.26 | 2.42 | 347.02 | 349.79 | 338.5 | 2485981 |
| 1731109200 | 341.18 | 4.4 | 1.31 | 336.5 | 342.79 | 335.75 | 1717778 |
| 1731022800 | 336.78 | 0.48 | 0.14 | 339 | 340.41 | 332.5 | 2346711 |
| 1730936400 | 336.3 | 20.53 | 6.50 | 322.45999 | 338.58 | 320.25 | 4313534 |
| 1730850000 | 315.77 | 20.31 | 6.87 | 295.04 | 316.4499 | 294.87 | 3460776 |
| 1730763600 | 295.45999 | -5.63 | -1.87 | 298 | 301.5 | 292.54 | 2070086 |
| 1730500800 | 301.08999 | -0.57 | -0.19 | 305 | 311.58 | 300.52 | 2699567 |
| 1730414400 | 301.66 | 4.06 | 1.36 | 300 | 303.709 | 296.0201 | 2545783 |
| 1730328000 | 297.6 | -1.17 | -0.39 | 300 | 301.52999 | 294.67 | 2133899 |
| 1730241600 | 298.77 | 9.54 | 3.30 | 288.88 | 298.95999 | 284.1 | 2029775 |
| 1730155200 | 289.23 | -4.31 | -1.47 | 297 | 297 | 288.0801 | 2231163 |
| 1729896000 | 293.54 | -3.46 | -1.16 | 295.39 | 298.81 | 292.395 | 2086497 |
| 1729809600 | 297 | 17.12 | 6.12 | 285.81 | 297.54 | 283 | 3617845 |
| 1729723200 | 279.88 | 3.46 | 1.25 | 272.7 | 282.97 | 268.5 | 4241571 |
| 1729636800 | 276.42 | -0.01 | -0.00 | 271.7 | 278.29 | 270.545 | 2643934 |
| 1729550400 | 276.43 | 3.71 | 1.36 | 276.95999 | 277.6 | 272.27999 | 2568172 |
| 1729291200 | 272.72 | 0.72 | 0.26 | 273.69 | 275.3 | 271.35 | 2353260 |
| 1729204800 | 272 | -2.77 | -1.01 | 279.24 | 281.3732 | 271.89 | 2509236 |
| 1729118400 | 274.77 | 8.41 | 3.16 | 268.63 | 276.19 | 267.69 | 1843356 |
| 1729032000 | 266.36 | -3.14 | -1.17 | 270.63 | 270.87 | 260.05 | 2189606 |
| 1728945600 | 269.5 | 2.61 | 0.98 | 267.26 | 270.83 | 265.69009 | 1815654 |
| 1728686400 | 266.89 | 2.27 | 0.86 | 263.70999 | 270.11 | 261.05 | 1848090 |
| 1728600000 | 264.62 | -1.98 | -0.74 | 264 | 266.55 | 261.79 | 1793213 |
| 1728513600 | 266.6 | 2.33 | 0.88 | 265 | 269.2977 | 262.88 | 1891440 |
| 1728427200 | 264.27 | 1.73 | 0.66 | 264.58999 | 266.556 | 262.25 | 1670008 |
| 1728340800 | 262.54 | -3.05 | -1.15 | 265.41 | 265.98 | 260.52999 | 1920846 |
| 1728081600 | 265.58999 | 10.91 | 4.28 | 257 | 266.42 | 253.23 | 3157896 |
| 1727995200 | 254.68 | 2.39 | 0.95 | 253.2 | 257.24 | 250.89 | 1912706 |
| 1727908800 | 252.29 | -4.24 | -1.65 | 251 | 257.5299 | 248.5 | 2768828 |
| 1727822400 | 256.52999 | 1.55 | 0.61 | 256 | 257.5999 | 251.1 | 2303336 |
| 1727736000 | 254.98 | 5.12 | 2.05 | 251.2 | 255.35 | 248.96 | 3551432 |
| 1727476800 | 249.86 | -1.36 | -0.54 | 251.24 | 254.43 | 249.58 | 2284986 |
| 1727390400 | 251.22 | -3.83 | -1.50 | 257.76 | 258.64 | 247.07 | 2817067 |
| 1727304000 | 255.05 | -0.43 | -0.17 | 257.1 | 257.75 | 252.17 | 2453893 |
| 1727217600 | 255.48 | 3.95 | 1.57 | 254 | 257.5 | 252.12 | 3803218 |
| 1727131200 | 251.53 | 6.07 | 2.47 | 247.58 | 254.87 | 246.79 | 3335594 |
| 1726872000 | 245.46 | 1.01 | 0.41 | 243.23 | 250.8494 | 242.25 | 4108108 |
| 1726785600 | 244.45 | 8.78 | 3.73 | 244 | 245 | 238.11 | 3060461 |
| 1726699200 | 235.67 | -1.48 | -0.62 | 238.62 | 241.5185 | 234 | 3254828 |
| 1726612800 | 237.15 | 7.22 | 3.14 | 237.28 | 240 | 233.51 | 5140013 |
| 1726526400 | 229.93 | 4.34 | 1.92 | 227.88 | 231.51 | 225.24 | 2334398 |
| 1726267200 | 225.59 | 10.32 | 4.79 | 221 | 228.6765 | 219.01 | 3688705 |
| 1726180800 | 215.27 | 6.12 | 2.93 | 200 | 217.09 | 199.65 | 4041776 |
| 1726094400 | 209.15 | 7.14 | 3.53 | 203.9 | 210.12 | 201.5 | 3787213 |
| 1726008000 | 202.01 | 0.2 | 0.10 | 202.74 | 203 | 199.14 | 1894663 |
| 1725921600 | 201.81 | 3.48 | 1.75 | 200.01 | 202.93 | 197.38 | 1654766 |
| 1725662400 | 198.33 | -0.11 | -0.06 | 198.75 | 201.18 | 193.38 | 3884154 |
| 1725576000 | 198.44 | -1.19 | -0.60 | 197.09 | 200.73 | 194.27 | 3064272 |
| 1725489600 | 199.63 | 7.08 | 3.68 | 193.03 | 204.19 | 192.1223 | 3764752 |
| 1725403200 | 192.55 | -8.45 | -4.20 | 200 | 202.6 | 187.5479 | 4274988 |
| 1725057600 | 201 | 9.64 | 5.04 | 196 | 201.3696 | 194.2 | 3346525 |
| 1724971200 | 191.36 | 7.36 | 4.00 | 185.62 | 195.68 | 185.355 | 3155011 |
| 1724884800 | 184 | -1.55 | -0.84 | 184.89 | 185.37 | 180.77 | 2067658 |
| 1724798400 | 185.55 | 3.42 | 1.88 | 180.64 | 187.1 | 180.49 | 1613134 |
| 1724712000 | 182.13 | -1.16 | -0.63 | 182.08 | 183.27 | 179.19 | 2176975 |
| 1724452800 | 183.29 | -2.71 | -1.46 | 180.8 | 183.56 | 173.07 | 4872020 |
| 1724366400 | 186 | 1.74 | 0.94 | 185 | 186.745 | 182.31 | 2064899 |
| 1724280000 | 184.26 | 0.26 | 0.14 | 183.47 | 185.24 | 181.81 | 1601439 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
