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 | 4.52 | 1.98742470211 | 227.43 | 235.5 | 220.69 | 2541407 | 227.92992887 | CS |
| 4 | -37.75 | -13.9970337412 | 269.7 | 269.84 | 220.69 | 2094280 | 242.2349548 | CS |
| 12 | -21.04 | -8.31653425037 | 252.99 | 275.22 | 220.69 | 1708878 | 249.74589716 | CS |
| 26 | 6.78 | 3.0110583115 | 225.17 | 275.22 | 220.69 | 1538018 | 246.14183065 | CS |
| 52 | 23.36 | 11.1990028285 | 208.59 | 275.22 | 193.86 | 1569629 | 227.11511982 | CS |
| 156 | 81.39 | 54.0581827843 | 150.56 | 275.22 | 108.41 | 1720198 | 170.27916958 | CS |
| 260 | 170.95 | 280.245901639 | 61 | 275.22 | 53.7 | 2152999 | 136.61903637 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 232.95 | 5.9 | 2.60 | 228.35 | 234.92 | 227.67 | 1453409 |
| 1742337600 | 227.05 | -7.6 | -3.24 | 234.03 | 234.04 | 226.56 | 1693743 |
| 1742251200 | 234.65 | 5.28 | 2.30 | 228.36 | 235.5 | 228.36 | 2485832 |
| 1741992000 | 229.37 | 7.59 | 3.42 | 224.7 | 230.17 | 224.44 | 2766021 |
| 1741905600 | 221.78 | -6.62 | -2.90 | 227.43 | 228.25 | 220.69 | 4308030 |
| 1741819200 | 228.4 | -3.43 | -1.48 | 234.87 | 235.35 | 225.18 | 3361328 |
| 1741732800 | 231.83 | -7.07 | -2.96 | 236.93 | 238.46 | 229.16 | 4594938 |
| 1741646400 | 238.9 | -8.24 | -3.33 | 244.88 | 244.88 | 237.1 | 3351383 |
| 1741390800 | 247.14 | -3.98 | -1.58 | 250.11 | 250.11 | 242.225 | 2219316 |
| 1741304400 | 251.12 | -8.37 | -3.23 | 255.08 | 256.21499 | 250.3185 | 1713280 |
| 1741218000 | 259.49 | -0.07 | -0.03 | 259.55 | 260.74 | 255.72 | 1284561 |
| 1741131600 | 259.56 | -4.02 | -1.53 | 259.69 | 262.80759 | 255.59 | 1950230 |
| 1741045200 | 263.58 | -1.38 | -0.52 | 264.89999 | 267.885 | 260.986 | 1119330 |
| 1740786000 | 264.95999 | 5.86 | 2.26 | 260 | 265.26 | 259.95 | 1709342 |
| 1740699600 | 259.1 | -0.86 | -0.33 | 260.95999 | 263.62 | 258.365 | 1003100 |
| 1740613200 | 259.95999 | 2.01 | 0.78 | 260.14 | 262.8 | 259.165 | 1235096 |
| 1740526800 | 257.95 | -0.95 | -0.37 | 259.95 | 259.95 | 254.17 | 1304716 |
| 1740440400 | 258.89999 | -0.59 | -0.23 | 262.08 | 264.67 | 258.1 | 1423404 |
| 1740181200 | 259.49 | -8.32 | -3.11 | 268.56 | 269.83999 | 256.8 | 1797282 |
| 1740094800 | 267.81 | -1.7 | -0.63 | 269.7 | 269.81 | 265.13 | 1111251 |
| 1740008400 | 269.51 | 0.64 | 0.24 | 267.73 | 270.865 | 266.475 | 1551630 |
| 1739922000 | 268.87 | 3 | 1.13 | 265.77999 | 269.3 | 262.9801 | 1791073 |
| 1739576400 | 265.87 | -3.65 | -1.35 | 270.77999 | 271 | 264.70999 | 1699288 |
| 1739490000 | 269.52 | -3.93 | -1.44 | 275.22 | 275.22 | 267.77 | 1543491 |
| 1739403600 | 273.45 | 4.33 | 1.61 | 268.18 | 274.5287 | 268.17 | 1841162 |
| 1739317200 | 269.12 | 1.64 | 0.61 | 265.92 | 270.8883 | 263 | 2044211 |
| 1739230800 | 267.48 | -2.21 | -0.82 | 271.11 | 271.47 | 265.435 | 1389345 |
| 1738971600 | 269.69 | -0.7 | -0.26 | 270.07 | 274.18 | 268.20999 | 1639446 |
| 1738885200 | 270.39 | 12.54 | 4.86 | 257.68 | 273.77999 | 257.68 | 3757866 |
| 1738798800 | 257.85 | -0.89 | -0.34 | 258.74 | 260.79 | 256.83069 | 2106989 |
| 1738712400 | 258.74 | 2.47 | 0.96 | 257.11 | 259.20999 | 256.075 | 1184404 |
| 1738626000 | 256.27 | 0.2 | 0.08 | 251.95 | 257.39999 | 250.66 | 1166553 |
| 1738366800 | 256.07 | -0.72 | -0.28 | 257.35 | 258.31 | 255.505 | 1886089 |
| 1738280400 | 256.79 | 2.86 | 1.13 | 255.38 | 258.08 | 255.38 | 1015725 |
| 1738194000 | 253.93 | 0.27 | 0.11 | 254.15 | 255.73 | 252.47 | 1442631 |
| 1738107600 | 253.66 | 3.94 | 1.58 | 250.11 | 254.85 | 249.55 | 1578155 |
| 1738021200 | 249.72 | 1.99 | 0.80 | 245.35 | 249.965 | 245.33 | 1173026 |
| 1737762000 | 247.73 | -0.27 | -0.11 | 250.12 | 250.39 | 247 | 1060311 |
| 1737675600 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737589200 | 248 | 0.5 | 0.20 | 247.75 | 248.68 | 246.8 | 1281797 |
| 1737502800 | 247.5 | 0.89 | 0.36 | 247.61 | 248.96 | 244.8038 | 2006006 |
| 1737157200 | 246.61 | -0.04 | -0.02 | 248.31 | 248.6 | 246.48 | 1367286 |
| 1737070800 | 246.65 | 2.73 | 1.12 | 244.46 | 248.19 | 244.46 | 2289669 |
| 1736984400 | 243.92 | -1.05 | -0.43 | 248.99 | 249.45 | 242.82 | 1815061 |
| 1736898000 | 244.97 | 3.5 | 1.45 | 244.03 | 245.74 | 241.86 | 1032150 |
| 1736811600 | 241.47 | 0.78 | 0.32 | 238.98 | 242.34 | 238.7085 | 1179659 |
| 1736552400 | 240.69 | -2.61 | -1.07 | 242.28 | 244.8695 | 240.01 | 1385502 |
| 1736379600 | 243.3 | 1.92 | 0.80 | 241.56 | 244.2687 | 241.56 | 1124927 |
| 1736293200 | 241.38 | -2.17 | -0.89 | 243.57 | 244.28 | 240.08 | 1167847 |
| 1736206800 | 243.55 | -2.97 | -1.20 | 246.6 | 246.76 | 242.61 | 1333133 |
| 1735947600 | 246.52 | 1.4 | 0.57 | 246 | 246.87 | 243.66 | 827766 |
| 1735861200 | 245.12 | -2.04 | -0.83 | 248.56 | 248.75 | 244.135 | 1120774 |
| 1735688400 | 247.16 | -1.04 | -0.42 | 248.64 | 250.0381 | 246.67 | 876710 |
| 1735602000 | 248.2 | -1.74 | -0.70 | 246.66 | 249.56 | 245.01 | 1146537 |
| 1735342800 | 249.94 | -1.82 | -0.72 | 249.2 | 251.845 | 247.69 | 1288180 |
| 1735256400 | 251.76 | -1.5 | -0.59 | 252.99 | 252.99 | 251 | 988298 |
| 1735077840 | 253.26 | 2.55 | 1.02 | 250.86 | 253.27 | 250.11 | 460722 |
| 1734997200 | 250.71 | 1.29 | 0.52 | 247.75 | 251.34 | 247.08 | 1040761 |
| 1734738000 | 249.42 | 3.67 | 1.49 | 244.53 | 252.06 | 244 | 3064037 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
