Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.43 | 2.99860086492 | 314.48 | 325.81 | 313.08 | 1496259 | 319.1965729 | CS |
| 4 | -0.02 | -0.00617417343253 | 323.93 | 340.175 | 309 | 1675411 | 324.06545422 | CS |
| 12 | -1.61 | -0.494593266159 | 325.52 | 340.175 | 289.98 | 1457906 | 315.40675843 | CS |
| 26 | -51.11 | -13.6286064743 | 375.02 | 417.14 | 289.98 | 1375249 | 348.00321223 | CS |
| 52 | 17.23 | 5.61823398983 | 306.68 | 417.14 | 289.98 | 1249848 | 338.86359987 | CS |
| 156 | 82.06 | 33.9301219764 | 241.85 | 417.14 | 164.47 | 1381098 | 270.20333837 | CS |
| 260 | 173.72 | 115.666822025 | 150.19 | 417.14 | 58.38 | 1564087 | 218.66550138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 320.56 | 3.85 | 1.22 | 315.98 | 323.75 | 315.39999 | 1736229 |
| 1739922000 | 316.70999 | 0.5 | 0.16 | 318.08 | 320.34269 | 314.29 | 1084747 |
| 1739576400 | 316.20999 | -5.71 | -1.77 | 322 | 325.81 | 315.94 | 1451315 |
| 1739490000 | 321.92 | 9.54 | 3.05 | 314.48 | 322.82 | 313.08 | 1712724 |
| 1739403600 | 312.38 | -11.35 | -3.51 | 320.23 | 322.18 | 310.32 | 1971817 |
| 1739317200 | 323.73 | 5.47 | 1.72 | 317.26 | 324.05 | 316.945 | 1419251 |
| 1739230800 | 318.26 | -3.79 | -1.18 | 322.62 | 324 | 309.445 | 1632373 |
| 1738971600 | 322.05 | -2.48 | -0.76 | 325.70999 | 328.54 | 321.20999 | 1530387 |
| 1738885200 | 324.52999 | -12.3 | -3.65 | 336.83 | 339.25 | 320 | 2209188 |
| 1738798800 | 336.83 | 2.03 | 0.61 | 337.5 | 338 | 334.43 | 951270 |
| 1738712400 | 334.8 | 0.5 | 0.15 | 330.22 | 335.7 | 330.22 | 1128164 |
| 1738626000 | 334.3 | 4.39 | 1.33 | 324.83 | 340.175 | 324.27 | 1532268 |
| 1738366800 | 329.91 | -4.7 | -1.40 | 334.04 | 336.0625 | 329.88 | 1252897 |
| 1738280400 | 334.61 | 6.99 | 2.13 | 329.32 | 337.67 | 329.16 | 1198417 |
| 1738194000 | 327.62 | -1.08 | -0.33 | 328.7 | 330.85 | 324.77 | 1140358 |
| 1738107600 | 328.7 | -3.3 | -0.99 | 333.06 | 334.05 | 323.32 | 2539477 |
| 1738021200 | 332 | 18.93 | 6.05 | 316.25 | 332.66 | 314.42 | 2783389 |
| 1737762000 | 313.07 | -6.44 | -2.02 | 323.93 | 325.975 | 309 | 2989464 |
| 1737675600 | 319.51 | 0 | 0.00 | 319.51 | 319.51 | 319.51 | 0 |
| 1737589200 | 319.51 | 1.04 | 0.33 | 318.24 | 321.22 | 313.35 | 2288027 |
| 1737502800 | 318.47 | 8.02 | 2.58 | 312.20999 | 319.70999 | 312.08999 | 1841015 |
| 1737157200 | 310.45 | 1.01 | 0.33 | 310.89999 | 312.91 | 308.49 | 1206071 |
| 1737070800 | 309.44 | 3.19 | 1.04 | 306.02 | 310.7343 | 304.06 | 766352 |
| 1736984400 | 306.25 | 0.46 | 0.15 | 308.77 | 310 | 303.93 | 1235267 |
| 1736898000 | 305.79 | -2.39 | -0.78 | 306 | 307.39999 | 300.16 | 1055396 |
| 1736811600 | 308.18 | 5.36 | 1.77 | 302.72 | 308.45999 | 301.64 | 1415637 |
| 1736552400 | 302.82 | -8.43 | -2.71 | 309 | 314.47 | 300.51 | 2417429 |
| 1736379600 | 311.25 | 3.04 | 0.99 | 308.05 | 314.5 | 303.81 | 1994355 |
| 1736293200 | 308.20999 | 11.29 | 3.80 | 300.52 | 308.77999 | 298.97 | 1724644 |
| 1736206800 | 296.92 | 0.22 | 0.07 | 297.72 | 301.97 | 296.01 | 1440875 |
| 1735947600 | 296.7 | -1.05 | -0.35 | 297.75 | 298.27999 | 289.98 | 1259785 |
| 1735861200 | 297.75 | -2.4 | -0.80 | 302.89 | 303.86 | 297.33 | 962794 |
| 1735688400 | 300.14999 | 1.73 | 0.58 | 299.87 | 302.18 | 298.14999 | 647773 |
| 1735602000 | 298.42 | -4.1 | -1.36 | 300.39 | 303 | 296.735 | 903091 |
| 1735342800 | 302.52 | -0.24 | -0.08 | 300 | 304.27589 | 299.33 | 1236402 |
| 1735256400 | 302.76 | -1.86 | -0.61 | 303.82 | 305.47 | 301.8 | 663478 |
| 1735077840 | 304.62 | 1.1 | 0.36 | 302.35 | 304.62 | 301.48 | 321266 |
| 1734997200 | 303.52 | -0.1 | -0.03 | 302.89 | 304.47 | 299.54 | 922814 |
| 1734738000 | 303.62 | 6.1 | 2.05 | 298.98 | 304.92 | 296.645 | 2932092 |
| 1734651600 | 297.52 | -1.63 | -0.54 | 299 | 304.6 | 296.66 | 1910874 |
| 1734565200 | 299.14999 | -8.63 | -2.80 | 309.31 | 309.77 | 298.87 | 1503821 |
| 1734478800 | 307.77999 | -1.82 | -0.59 | 308 | 310.26 | 303.76 | 1632443 |
| 1734392400 | 309.6 | -4.33 | -1.38 | 312.63 | 317.08 | 308.61 | 1788324 |
| 1734133200 | 313.93 | 1.94 | 0.62 | 312 | 314.99 | 311.25 | 1322766 |
| 1734046800 | 311.99 | -3.15 | -1.00 | 315.62 | 318.33999 | 310.5 | 1568787 |
| 1733960400 | 315.14 | -1.65 | -0.52 | 318 | 318.94 | 314.3 | 882468 |
| 1733874000 | 316.79 | -1.71 | -0.54 | 318 | 319.77999 | 311.4925 | 1086661 |
| 1733787600 | 318.5 | -1.25 | -0.39 | 320 | 323.52 | 317.39999 | 1405458 |
| 1733528400 | 319.75 | -0.3 | -0.09 | 321.83999 | 324.68 | 315.69 | 1329164 |
| 1733442000 | 320.05 | -4.04 | -1.25 | 324.47 | 325.51 | 319.27999 | 1390710 |
| 1733355600 | 324.08999 | -2.98 | -0.91 | 327 | 328.44 | 323.67 | 1800148 |
| 1733269200 | 327.07 | -0.56 | -0.17 | 330.57 | 333.04 | 325.6 | 1067270 |
| 1733182800 | 327.63 | 0.41 | 0.13 | 326.45999 | 330.8 | 325.49 | 1188858 |
| 1732917840 | 327.22 | 1.75 | 0.54 | 324.5 | 327.85 | 323.99 | 626796 |
| 1732750800 | 325.47 | -3.48 | -1.06 | 328.86 | 331.99 | 324.93 | 757102 |
| 1732664400 | 328.95 | 3.33 | 1.02 | 327.04 | 330.31 | 323.8001 | 1055629 |
| 1732578000 | 325.62 | 0.69 | 0.21 | 321.08999 | 327.47 | 321.08999 | 2647825 |
| 1732318800 | 324.93 | -7.31 | -2.20 | 328.51 | 329.64999 | 320.08 | 2133260 |
| 1732232400 | 332.24 | -0.76 | -0.23 | 327.17 | 332.81 | 320.17 | 2320979 |
| 1732146000 | 333 | -2.11 | -0.63 | 335.61 | 335.61 | 327.88 | 1507401 |
