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 | 0.87 | 0.397060837022 | 219.11 | 230 | 211.82 | 2565104 | 221.8519268 | CS |
| 4 | -8.6 | -3.76235891154 | 228.58 | 233.29 | 206.6 | 2548979 | 219.31188143 | CS |
| 12 | 4.78 | 2.22118959108 | 215.2 | 257.65 | 203.4 | 2121403 | 223.45626412 | CS |
| 26 | 37.1 | 20.2865266842 | 182.88 | 257.65 | 175.14 | 1832723 | 209.73878293 | CS |
| 52 | 64.14 | 41.1575975359 | 155.84 | 257.65 | 151.69 | 1797645 | 187.59461369 | CS |
| 156 | 85.05 | 63.0326836137 | 134.93 | 257.65 | 120.09 | 1835141 | 165.12430207 | CS |
| 260 | 169.05 | 331.926173179 | 50.93 | 257.65 | 27.06 | 1793140 | 127.43893299 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 219.98 | -0.87 | -0.39 | 216.69 | 223.61 | 214.7859 | 2485716 |
| 1741045200 | 220.85 | -7.71 | -3.37 | 228.87 | 230 | 219.41 | 2260372 |
| 1740786000 | 228.56 | 8.63 | 3.92 | 219.4 | 229.75 | 218.935 | 4031421 |
| 1740699600 | 219.93 | 0.94 | 0.43 | 219.37 | 223.0794 | 217.53 | 2027065 |
| 1740613200 | 218.99 | 2.95 | 1.37 | 216.27 | 219.2508 | 215.78 | 1799973 |
| 1740526800 | 216.04 | -3.74 | -1.70 | 219.11 | 219.94 | 211.82 | 2706689 |
| 1740440400 | 219.78 | -1.38 | -0.62 | 221.15 | 224.04 | 218.63 | 1542529 |
| 1740181200 | 221.16 | -5.76 | -2.54 | 225.03 | 226 | 220.044 | 2487566 |
| 1740094800 | 226.92 | 8.11 | 3.71 | 219.13 | 228.3 | 213.5301 | 3632321 |
| 1740008400 | 218.81 | 3.16 | 1.47 | 216 | 221.39 | 215.66 | 2845776 |
| 1739922000 | 215.65 | 2.13 | 1.00 | 215 | 216.505 | 213.06 | 2025122 |
| 1739576400 | 213.52 | 3.53 | 1.68 | 210.34 | 216.65 | 209.96 | 2754594 |
| 1739490000 | 209.99 | 0.67 | 0.32 | 209 | 211.6 | 207.87 | 2578005 |
| 1739403600 | 209.32 | -9.88 | -4.51 | 217.9 | 219.2 | 206.6 | 4442985 |
| 1739317200 | 219.2 | -2.31 | -1.04 | 223.99 | 223.99 | 216.7601 | 1680143 |
| 1739230800 | 221.51 | 4.04 | 1.86 | 218.65 | 223.5486 | 215.75 | 2321835 |
| 1738971600 | 217.47 | -1.15 | -0.53 | 218.53 | 219.43 | 213.44 | 2709404 |
| 1738885200 | 218.62 | -11.97 | -5.19 | 231.97 | 233.29 | 214.22 | 3593453 |
| 1738798800 | 230.59 | 2.58 | 1.13 | 229.79 | 232.055 | 228.56 | 1465977 |
| 1738712400 | 228.01 | -1.55 | -0.68 | 228.58 | 229.9507 | 225.54 | 1568155 |
| 1738626000 | 229.56 | 5.91 | 2.64 | 222.9 | 230.2173 | 221.6603 | 1764652 |
| 1738366800 | 223.65 | -6.55 | -2.85 | 231.015 | 231.015 | 223.39 | 2080936 |
| 1738280400 | 230.2 | 2.16 | 0.95 | 229.79 | 231.29 | 228.25 | 1499325 |
| 1738194000 | 228.04 | 1.57 | 0.69 | 226.01 | 230.14 | 225.2 | 1439912 |
| 1738107600 | 226.47 | 2.01 | 0.90 | 226.38 | 227.82 | 223 | 2396687 |
| 1738021200 | 224.46 | -7.4 | -3.19 | 230.58 | 230.75 | 221.88 | 3302285 |
| 1737762000 | 231.86 | -1.5 | -0.64 | 236 | 238.9 | 230.95 | 2574968 |
| 1737675600 | 233.36 | 0 | 0.00 | 233.36 | 233.36 | 233.36 | 0 |
| 1737589200 | 233.36 | -16.27 | -6.52 | 244.52 | 244.52 | 232.8 | 4561920 |
| 1737502800 | 249.63 | -3.13 | -1.24 | 252.09 | 254.5348 | 248.34 | 3327599 |
| 1737157200 | 252.76 | -0.9 | -0.35 | 254.98 | 257.64999 | 251.39 | 2454948 |
| 1737070800 | 253.66 | 7.78 | 3.16 | 245.8 | 254.2 | 244.5 | 2807297 |
| 1736984400 | 245.88 | 2.79 | 1.15 | 244.32 | 248.61 | 243.24 | 2478124 |
| 1736898000 | 243.09 | 13.65 | 5.95 | 229.78 | 243.42 | 229.75 | 3167377 |
| 1736811600 | 229.44 | 4.22 | 1.87 | 225.68 | 230.11 | 224.1076 | 1788224 |
| 1736552400 | 225.22 | 0.03 | 0.01 | 227.67 | 229.63 | 223.67 | 1634964 |
| 1736379600 | 225.19 | 1.68 | 0.75 | 222.16 | 225.525 | 220.7301 | 1373191 |
| 1736293200 | 223.51 | -0.4 | -0.18 | 224.94 | 225.9599 | 221.6328 | 1074286 |
| 1736206800 | 223.91 | 1.43 | 0.64 | 223.75 | 225.52 | 222.7492 | 1455778 |
| 1735947600 | 222.48 | 1.88 | 0.85 | 222 | 224.76 | 221.455 | 1417755 |
| 1735861200 | 220.6 | 5.73 | 2.67 | 217.65 | 222.201 | 216.45 | 2126667 |
| 1735688400 | 214.87 | 1.8 | 0.84 | 213.16 | 215.85 | 213.16 | 1166298 |
| 1735602000 | 213.07 | 2.59 | 1.23 | 212.79 | 215 | 210.36 | 1186516 |
| 1735342800 | 210.48 | 0.21 | 0.10 | 209.81 | 211.46 | 209.01 | 685136 |
| 1735256400 | 210.27 | -0.22 | -0.10 | 210.56 | 210.879 | 209 | 1039828 |
| 1735077840 | 210.49 | 1.11 | 0.53 | 210.19 | 210.9495 | 208.2 | 557478 |
| 1734997200 | 209.38 | 0.49 | 0.23 | 208.65 | 209.44 | 206.36 | 1377100 |
| 1734738000 | 208.89 | 2.95 | 1.43 | 205.66 | 210.23 | 204.77 | 2599375 |
| 1734651600 | 205.94 | -0.71 | -0.34 | 208.66 | 209.3006 | 203.4 | 2335236 |
| 1734565200 | 206.65 | -4.03 | -1.91 | 210.66 | 211.9 | 205.48 | 1852986 |
| 1734478800 | 210.68 | 0.14 | 0.07 | 209 | 210.83 | 207.31 | 1571725 |
| 1734392400 | 210.54 | -2.52 | -1.18 | 212.49 | 213.73 | 209.89 | 1673087 |
| 1734133200 | 213.06 | -1.57 | -0.73 | 215.29 | 215.45 | 212.42 | 1202538 |
| 1734046800 | 214.63 | -0.57 | -0.26 | 214.79 | 216.42 | 213.655 | 1235037 |
| 1733960400 | 215.2 | 2.37 | 1.11 | 213 | 216.3 | 212.81 | 1942521 |
| 1733874000 | 212.83 | -1.46 | -0.68 | 215.08 | 216.03 | 212.46 | 1432618 |
| 1733787600 | 214.29 | -7.64 | -3.44 | 220.65 | 221.65 | 213.88 | 2080121 |
| 1733528400 | 221.93 | -3.99 | -1.77 | 226.06 | 227.8171 | 221.53 | 1285798 |
| 1733442000 | 225.92 | 2.2 | 0.98 | 224.69 | 228.095 | 224.1429 | 1641345 |
