Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.38 | 4.04437400951 | 157.75 | 164.13 | 154.25 | 1875623 | 161.68523024 | CS |
| 4 | 14.75 | 9.87414647208 | 149.38 | 164.13 | 140.13 | 2041328 | 153.32403995 | CS |
| 12 | -9.96 | -5.72117870067 | 174.09 | 208.03 | 140.13 | 2388444 | 168.13325817 | CS |
| 26 | -32.56 | -16.5539681733 | 196.69 | 208.03 | 140.13 | 1806687 | 175.50201472 | CS |
| 52 | -28.23 | -14.6756082346 | 192.36 | 211.92 | 140.13 | 1817197 | 184.47732451 | CS |
| 156 | -38.02 | -18.8078159782 | 202.15 | 276.8805 | 140.13 | 1380643 | 204.2132687 | CS |
| 260 | 5.33 | 3.3564231738 | 158.8 | 276.8805 | 109.88 | 1222099 | 188.49745541 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 163.9 | 0.91 | 0.56 | 163.19999 | 164.13 | 160.865 | 1391912 |
| 1739922000 | 162.99 | 5.11 | 3.24 | 157.8 | 163.8 | 154.25 | 2988450 |
| 1739576400 | 157.88 | -2.93 | -1.82 | 160 | 160.875 | 157.75 | 1450315 |
| 1739490000 | 160.81 | 2.73 | 1.73 | 157.75 | 161.09 | 157.49 | 1671813 |
| 1739403600 | 158.08 | -0.18 | -0.11 | 156.86 | 158.33 | 155.82499 | 1382503 |
| 1739317200 | 158.26 | 3.79 | 2.45 | 154.01 | 159.405 | 153.49 | 1890688 |
| 1739230800 | 154.47 | -0.46 | -0.30 | 155.46 | 155.8343 | 153 | 1614714 |
| 1738971600 | 154.93 | 2.59 | 1.70 | 154.06 | 156.56 | 153.55389 | 2364639 |
| 1738885200 | 152.34 | 6.42 | 4.40 | 155.25 | 156.69 | 150.51 | 4131370 |
| 1738798800 | 145.91999 | 1.18 | 0.82 | 141 | 146.33 | 140.13 | 3891580 |
| 1738712400 | 144.74 | -3.05 | -2.06 | 147.75 | 147.75 | 143.9501 | 2198871 |
| 1738626000 | 147.79 | -1.46 | -0.98 | 148 | 148.97999 | 146.47999 | 1660722 |
| 1738366800 | 149.25 | -2.89 | -1.90 | 150 | 151.65 | 147.66 | 1975144 |
| 1738280400 | 152.13999 | 2.91 | 1.95 | 149.9 | 152.21 | 149.19999 | 1667878 |
| 1738194000 | 149.22999 | -0.5 | -0.33 | 150.3 | 150.55 | 148.54 | 1216485 |
| 1738107600 | 149.72999 | -3.99 | -2.60 | 153.72999 | 154.2638 | 149.3 | 1518691 |
| 1738021200 | 153.72 | 3.01 | 2.00 | 153.28 | 155.59 | 152.5001 | 2280760 |
| 1737762000 | 150.71 | -0.41 | -0.27 | 149.38 | 151.5597 | 148.13 | 1447365 |
| 1737675600 | 151.12 | 0 | 0.00 | 151.12 | 151.12 | 151.12 | 0 |
| 1737589200 | 151.12 | -2.45 | -1.60 | 153.6 | 153.6099 | 150.41999 | 1492073 |
| 1737502800 | 153.57 | 0.7 | 0.46 | 152.834 | 155.1999 | 152.19999 | 1700660 |
| 1737157200 | 152.87 | -1.15 | -0.75 | 154 | 155.22 | 152.122 | 1936684 |
| 1737070800 | 154.02 | 2.27 | 1.50 | 151.08 | 155.02 | 150.55 | 1973277 |
| 1736984400 | 151.75 | -3.56 | -2.29 | 156.05 | 156.08 | 150.31 | 3583073 |
| 1736898000 | 155.31 | -1.97 | -1.25 | 156.69999 | 157.27 | 154.46 | 2179863 |
| 1736811600 | 157.28 | -0.92 | -0.58 | 159.16999 | 159.51 | 156.9 | 2731216 |
| 1736552400 | 158.19999 | -4.02 | -2.48 | 162.22 | 162.9 | 156.1 | 2982128 |
| 1736379600 | 162.22 | -3.3 | -1.99 | 165.1 | 165.1 | 159.87 | 2801858 |
| 1736293200 | 165.52 | -1.22 | -0.73 | 166.8188 | 169 | 165.38 | 1280356 |
| 1736206800 | 166.74 | -2.29 | -1.35 | 168.75 | 168.89 | 165.78 | 1362103 |
| 1735947600 | 169.03 | 0.24 | 0.14 | 169 | 170.4 | 167.95 | 915269 |
| 1735861200 | 168.79 | -0.56 | -0.33 | 170.495 | 171.21 | 167.6301 | 845459 |
| 1735688400 | 169.35 | 0.68 | 0.40 | 168.77 | 169.9 | 167.49 | 869131 |
| 1735602000 | 168.67 | -3.09 | -1.80 | 171.344 | 171.86 | 167.52 | 1754420 |
| 1735342800 | 171.76 | 1.58 | 0.93 | 170.2 | 172.12 | 170.2 | 1054791 |
| 1735256400 | 170.18 | -0.31 | -0.18 | 169.6 | 172.2732 | 169 | 992465 |
| 1735077840 | 170.49 | 1.49 | 0.88 | 169 | 170.49 | 167.96 | 429605 |
| 1734997200 | 169 | -1.26 | -0.74 | 169.3 | 170.21 | 166.69 | 1166583 |
| 1734738000 | 170.26 | 1.32 | 0.78 | 169.745 | 172.04 | 168.77 | 2332383 |
| 1734651600 | 168.94 | -3.52 | -2.04 | 171.27 | 172.44 | 168.81 | 1906175 |
| 1734565200 | 172.46 | -5.17 | -2.91 | 174.74 | 175.32 | 171.87 | 1804184 |
| 1734478800 | 177.63 | -0.57 | -0.32 | 178.885 | 181.56 | 176.75 | 1817138 |
| 1734392400 | 178.2 | -4.9 | -2.68 | 182.68 | 184.02 | 177.25 | 2189933 |
| 1734133200 | 183.1 | -0.85 | -0.46 | 183.11 | 184.43 | 181.6901 | 1992368 |
| 1734046800 | 183.95 | 6.95 | 3.93 | 177.5 | 184.52 | 176.52 | 3723846 |
| 1733960400 | 177 | -10.19 | -5.44 | 180 | 183.21 | 174.28 | 6166678 |
| 1733874000 | 187.19 | -6.46 | -3.34 | 192.46 | 196.82 | 185.95 | 4929806 |
| 1733787600 | 193.65 | 18.95 | 10.85 | 173.8 | 208.03 | 173.8 | 14337022 |
| 1733528400 | 174.7 | 0.2 | 0.11 | 175.46 | 177.02 | 173.78 | 2311930 |
| 1733442000 | 174.5 | -3.37 | -1.89 | 177.5 | 177.5 | 173.05 | 1933544 |
| 1733355600 | 177.87 | -1.61 | -0.90 | 178.44 | 185 | 174.35 | 4545895 |
| 1733269200 | 179.48 | 1.66 | 0.93 | 177.295 | 181.82 | 176.22 | 3972829 |
| 1733182800 | 177.82 | 1.69 | 0.96 | 175.685 | 178.58 | 174.13 | 2338008 |
| 1732917840 | 176.13 | 2.04 | 1.17 | 174.09 | 176.48 | 173.42 | 1490869 |
| 1732750800 | 174.09 | 0.8 | 0.46 | 174.42 | 175.75 | 173.67 | 1050196 |
| 1732664400 | 173.29 | -2.25 | -1.28 | 175.535 | 175.535 | 172.29 | 1280007 |
| 1732578000 | 175.54 | 0.73 | 0.42 | 175.5601 | 177.375 | 175.27 | 2067891 |
| 1732318800 | 174.81 | -0.14 | -0.08 | 175.42989 | 176.4099 | 173 | 1424514 |
| 1732232400 | 174.95 | 0.95 | 0.55 | 173.5 | 175.66 | 173.21 | 1207184 |
| 1732146000 | 174 | 3.76 | 2.21 | 170.31 | 174.46 | 169.3605 | 1434396 |
