Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.03 | 12.9323076923 | 325 | 367.8 | 319.35 | 104679 | 352.24662745 | CS |
| 4 | 16.99 | 4.85373100217 | 350.04 | 367.8 | 319.35 | 109129 | 350.61305681 | CS |
| 12 | 45.07 | 13.9986333706 | 321.96 | 429.95 | 315.74 | 103216 | 372.98717801 | CS |
| 26 | 27.075 | 7.96428939124 | 339.955 | 429.95 | 288.93 | 81387 | 351.15499249 | CS |
| 52 | 107.83 | 41.6010802469 | 259.2 | 429.95 | 249.5104 | 86531 | 323.72934415 | CS |
| 156 | 157.94 | 75.5368501602 | 209.09 | 429.95 | 154.19 | 64519 | 260.15199045 | CS |
| 260 | 256.39 | 231.733550253 | 110.64 | 429.95 | 52.7117 | 57703 | 219.09344127 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 367.03 | 0.04 | 0.01 | 372.41 | 375.045 | 363.755 | 78975 |
| 1737070800 | 366.99 | 3.05 | 0.84 | 365.45 | 367.8 | 363.3196 | 61361 |
| 1736984400 | 363.94 | 9.63 | 2.72 | 361.98 | 364.525 | 356.94 | 80512 |
| 1736898000 | 354.31 | 5.83 | 1.67 | 351.85 | 355.83 | 349.56 | 113980 |
| 1736811600 | 348.48 | 7.51 | 2.20 | 335.48 | 348.49 | 333.33 | 124592 |
| 1736552400 | 340.97 | -4.16 | -1.21 | 339.68 | 342.695 | 319.35 | 143066 |
| 1736379600 | 345.13 | -2.02 | -0.58 | 342.06 | 347.62 | 341.4 | 81323 |
| 1736293200 | 347.15 | -6.74 | -1.90 | 353.92 | 356.6 | 344.3 | 58519 |
| 1736206800 | 353.89 | 1.89 | 0.54 | 355.53 | 362.7 | 351.525 | 366289 |
| 1735947600 | 352 | 4.98 | 1.44 | 350.61 | 353.33 | 346.0276 | 131721 |
| 1735861200 | 347.02 | 2.03 | 0.59 | 347.14 | 352.62 | 343.5 | 67255 |
| 1735688400 | 344.99 | -0.65 | -0.19 | 348.93 | 350.38 | 344.62 | 104938 |
| 1735602000 | 345.64 | -5.16 | -1.47 | 349.35 | 349.89 | 341.55 | 48897 |
| 1735342800 | 350.8 | -6.13 | -1.72 | 352.5 | 356.84 | 347.42 | 55515 |
| 1735256400 | 356.93 | 2.9 | 0.82 | 350.19 | 357.3 | 350.19 | 44866 |
| 1735077840 | 354.03 | 5.1 | 1.46 | 347.78 | 354.6 | 346.42 | 33314 |
| 1734997200 | 348.93 | 1.86 | 0.54 | 347.04 | 349.5 | 343.26 | 157136 |
| 1734738000 | 347.07 | -4.92 | -1.40 | 348.02 | 354.325 | 345.15 | 199647 |
| 1734651600 | 351.99 | -0.82 | -0.23 | 355.13 | 355.7 | 348.13 | 204100 |
| 1734565200 | 352.81 | -1.44 | -0.41 | 359.27 | 364.285 | 349.3425 | 303594 |
| 1734478800 | 354.25 | -6.05 | -1.68 | 355.42 | 359.815 | 351.16 | 159028 |
| 1734392400 | 360.3 | -9.64 | -2.61 | 369.94 | 373.68 | 359.54 | 151566 |
| 1734133200 | 369.94 | -12.14 | -3.18 | 378.18 | 380.3 | 365.52 | 100538 |
| 1734046800 | 382.08 | 1.33 | 0.35 | 385 | 385.69 | 378 | 85225 |
| 1733960400 | 380.75 | -14.95 | -3.78 | 399.8 | 400.0199 | 379.71 | 153740 |
| 1733874000 | 395.7 | -11.88 | -2.91 | 404.88 | 408.01 | 395.55 | 94726 |
| 1733787600 | 407.58 | -0.58 | -0.14 | 410.39 | 420.74 | 406.44 | 97382 |
| 1733528400 | 408.16 | 3.35 | 0.83 | 408 | 411.115 | 405.92 | 50424 |
| 1733442000 | 404.81 | -6.03 | -1.47 | 408 | 411.55 | 403.05 | 56075 |
| 1733355600 | 410.84 | -0.96 | -0.23 | 411.65 | 417.45 | 405.62 | 78832 |
| 1733269200 | 411.8 | -1.52 | -0.37 | 416.63 | 416.63 | 406.47 | 116738 |
| 1733182800 | 413.32 | 0.53 | 0.13 | 414.36 | 414.77 | 400.74 | 101821 |
| 1732917840 | 412.79 | 9.33 | 2.31 | 407.52 | 416.21 | 404.0611 | 119702 |
| 1732750800 | 403.46 | -19.47 | -4.60 | 420.93 | 422.93 | 398.2355 | 166824 |
| 1732664400 | 422.93 | 4.25 | 1.02 | 416.78 | 423.86 | 414.37 | 110869 |
| 1732578000 | 418.68 | -0.33 | -0.08 | 423.82 | 429.95 | 418.035 | 172511 |
| 1732318800 | 419.01 | 10.59 | 2.59 | 412 | 420.01 | 412 | 101583 |
| 1732232400 | 408.42 | 15.73 | 4.01 | 395.86 | 408.76 | 394.63 | 70315 |
| 1732146000 | 392.69 | -3.02 | -0.76 | 395.82 | 396.1 | 384.21 | 180854 |
| 1732059600 | 395.71 | -1.57 | -0.40 | 390.83 | 399.71 | 390.26 | 76841 |
| 1731973200 | 397.28 | 5.4 | 1.38 | 392.95 | 400.625 | 390.2981 | 48986 |
| 1731714000 | 391.88 | -0.78 | -0.20 | 396.14 | 396.14 | 385.08 | 91597 |
| 1731627600 | 392.66 | -0.23 | -0.06 | 395.25 | 399.075 | 391.57 | 54288 |
| 1731541200 | 392.89 | -4.47 | -1.12 | 403.13 | 403.13 | 389.45 | 99885 |
| 1731454800 | 397.36 | -9.1 | -2.24 | 402.4 | 405.84 | 395.415 | 79490 |
| 1731368400 | 406.46 | 6.63 | 1.66 | 402 | 422.54 | 402 | 81366 |
| 1731109200 | 399.83 | 12.69 | 3.28 | 389.43 | 399.91 | 388.765 | 81390 |
| 1731022800 | 387.14 | 1.98 | 0.51 | 382.93 | 388.21 | 378.475 | 77137 |
| 1730936400 | 385.16 | 25.42 | 7.07 | 382.1 | 393.19 | 382.1 | 140298 |
| 1730850000 | 359.74 | 10.05 | 2.87 | 347.6 | 359.79 | 347.6 | 51963 |
| 1730763600 | 349.69 | 6.31 | 1.84 | 343 | 350.99 | 340.11 | 45914 |
| 1730500800 | 343.38 | 10.32 | 3.10 | 337.36 | 345.885 | 335.08 | 72607 |
| 1730414400 | 333.06 | -2.65 | -0.79 | 332.77 | 336.5475 | 331.05 | 72427 |
| 1730328000 | 335.71 | 15.16 | 4.73 | 315 | 343.53 | 315 | 102757 |
| 1730241600 | 320.55 | -1.6 | -0.50 | 319.38 | 321.54 | 316.065 | 40994 |
| 1730155200 | 322.14999 | 5.7 | 1.80 | 319.94 | 322.875 | 318.8 | 31876 |
| 1729896000 | 316.45 | -1.52 | -0.48 | 321.95999 | 323.06 | 315.74 | 33206 |
| 1729809600 | 317.97 | 0.97 | 0.31 | 317.27999 | 319.32 | 311.94 | 62871 |
| 1729723200 | 317 | -1.33 | -0.42 | 316.82 | 320.52499 | 314.01 | 27618 |
| 1729636800 | 318.33 | -5.75 | -1.77 | 323.67 | 323.67 | 317.44 | 37262 |
| 1729550400 | 324.08 | -4.01 | -1.22 | 326.6 | 329.57 | 321.74 | 59747 |
| 1729291200 | 328.08999 | -6.59 | -1.97 | 334.95 | 336.33 | 327.08999 | 31902 |
