Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.297210791038 | 218.7 | 224.49 | 215.371 | 1840844 | 220.13162501 | CS |
| 4 | 5.69 | 2.6631096134 | 213.66 | 224.49 | 207.21 | 2050236 | 214.37232253 | CS |
| 12 | -9.93 | -4.33094905792 | 229.28 | 235.2094 | 207.21 | 1911642 | 218.91597222 | CS |
| 26 | 1.38 | 0.633114648805 | 217.97 | 235.2094 | 207.21 | 1752239 | 221.46833704 | CS |
| 52 | 26.72 | 13.8711519493 | 192.63 | 235.2094 | 189.9 | 1704278 | 213.71580985 | CS |
| 156 | 69.12 | 46.0094521733 | 150.23 | 235.2094 | 143.33 | 1711584 | 185.56102561 | CS |
| 260 | 103.94 | 90.061519799 | 115.41 | 235.2094 | 74.335 | 1831049 | 158.51032399 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 219.31 | -1.57 | -0.71 | 219.52 | 221.62 | 219.08 | 1667053 |
| 1738107600 | 220.88 | -2.96 | -1.32 | 223.58 | 224.49 | 220.73 | 1838145 |
| 1738021200 | 223.84 | 4.88 | 2.23 | 221.19 | 224.14 | 219.67 | 1657052 |
| 1737762000 | 218.96 | 1.62 | 0.75 | 216.68 | 219.57 | 216.39 | 2023405 |
| 1737675600 | 217.34 | 0 | 0.00 | 217.34 | 217.34 | 217.34 | 0 |
| 1737589200 | 217.34 | -0.88 | -0.40 | 218.7 | 218.92 | 215.371 | 1844775 |
| 1737502800 | 218.22 | 2.99 | 1.39 | 216.45 | 218.34 | 215.62 | 2588526 |
| 1737157200 | 215.23 | -1.06 | -0.49 | 214.62 | 217.2975 | 214.62 | 2007048 |
| 1737070800 | 216.29 | 3.7 | 1.74 | 212.8 | 216.8 | 212.8 | 2074482 |
| 1736984400 | 212.59 | -0.78 | -0.37 | 214.43 | 214.43 | 211.97 | 2367997 |
| 1736898000 | 213.37 | 1.87 | 0.88 | 211.5 | 214.01 | 210.16 | 2912541 |
| 1736811600 | 211.5 | 2.39 | 1.14 | 208.52 | 212.8699 | 207.21 | 4339985 |
| 1736552400 | 209.11 | -2.24 | -1.06 | 210.235 | 211.9899 | 208.94 | 2207491 |
| 1736379600 | 211.35 | 1.37 | 0.65 | 210.915 | 211.83 | 209.31 | 1544172 |
| 1736293200 | 209.98 | 1.5 | 0.72 | 209.63 | 211.95 | 209.13 | 1421778 |
| 1736206800 | 208.48 | -2.79 | -1.32 | 210.83 | 211.28 | 208.1 | 1329940 |
| 1735947600 | 211.27 | -0.07 | -0.03 | 212.485 | 212.732 | 210.66 | 1027488 |
| 1735861200 | 211.34 | -1.07 | -0.50 | 213.66 | 214.59 | 210.9565 | 1618951 |
| 1735688400 | 212.41 | 0.43 | 0.20 | 212.27 | 213.06 | 211.33 | 1514863 |
| 1735602000 | 211.98 | -1.49 | -0.70 | 211.415 | 212.63 | 209.92 | 1439391 |
| 1735342800 | 213.47 | -0.73 | -0.34 | 213.025 | 214.85 | 212.57 | 1607582 |
| 1735256400 | 214.2 | 0.16 | 0.07 | 213.85 | 214.7 | 212.73 | 1077914 |
| 1735077840 | 214.04 | 1.87 | 0.88 | 212.73 | 214.4699 | 211 | 561074 |
| 1734997200 | 212.17 | 0.43 | 0.20 | 211.02 | 212.38 | 209.625 | 2248309 |
| 1734738000 | 211.74 | 1.39 | 0.66 | 210.78 | 214.05 | 210.31 | 2620867 |
| 1734651600 | 210.35 | 0.46 | 0.22 | 210.06 | 212.95 | 209.34 | 1607623 |
| 1734565200 | 209.89 | -3.29 | -1.54 | 212.535 | 213.94 | 209.71 | 2265010 |
| 1734478800 | 213.18 | 0.06 | 0.03 | 211.38 | 213.6 | 211.33 | 2234481 |
| 1734392400 | 213.12 | -1.95 | -0.91 | 214.385 | 215.71 | 213.06 | 2226665 |
| 1734133200 | 215.07 | -0.85 | -0.39 | 215 | 215.655 | 214.33 | 1498682 |
| 1734046800 | 215.92 | 1.57 | 0.73 | 215.885 | 218.27 | 214.68 | 2118982 |
| 1733960400 | 214.35 | -1.24 | -0.58 | 215.515 | 216.76 | 213.57 | 1902472 |
| 1733874000 | 215.59 | -2.58 | -1.18 | 216.45 | 216.85 | 213.05 | 2332041 |
| 1733787600 | 218.17 | -6.99 | -3.10 | 222.04 | 222.46 | 218.01 | 2807572 |
| 1733528400 | 225.16 | -3.1 | -1.36 | 228.28 | 229.055 | 224.7813 | 1298678 |
| 1733442000 | 228.26 | -1.48 | -0.64 | 228.57 | 229.84 | 228.03 | 1610468 |
| 1733355600 | 229.74 | -0.43 | -0.19 | 229.27 | 230.8 | 228.54 | 1230337 |
| 1733269200 | 230.17 | -2.87 | -1.23 | 232.79 | 232.79 | 228.955 | 2680767 |
| 1733182800 | 233.04 | -0.19 | -0.08 | 232.985 | 233.16 | 230.37 | 1336034 |
| 1732917840 | 233.23 | -0.01 | -0.00 | 233.63 | 235.05 | 232.9 | 863669 |
| 1732750800 | 233.24 | 0.47 | 0.20 | 233.3001 | 235.2094 | 232.86 | 1331642 |
| 1732664400 | 232.77 | 2.06 | 0.89 | 232.4 | 233.48 | 229.76 | 1883418 |
| 1732578000 | 230.71 | 2.89 | 1.27 | 228.0175 | 231 | 228.005 | 4536074 |
| 1732318800 | 227.82 | 3.4 | 1.52 | 225.97 | 228.27 | 225.95 | 1689328 |
| 1732232400 | 224.42 | 2.46 | 1.11 | 222.12 | 225.145 | 221.22 | 1500348 |
| 1732146000 | 221.96 | 1.23 | 0.56 | 221.78 | 222.575 | 220.1507 | 1682423 |
| 1732059600 | 220.73 | -2.94 | -1.31 | 222.82 | 223.67 | 220.23 | 1428638 |
| 1731973200 | 223.67 | 1.53 | 0.69 | 222.43 | 224.57 | 221.53 | 1656306 |
| 1731714000 | 222.14 | 0.64 | 0.29 | 221.49 | 222.83 | 220.56 | 1814497 |
| 1731627600 | 221.5 | -4.23 | -1.87 | 225.75 | 225.87 | 221.36 | 1944454 |
| 1731541200 | 225.73 | 0.56 | 0.25 | 224.62 | 226.44 | 224.605 | 1240602 |
| 1731454800 | 225.17 | 1.38 | 0.62 | 224.55 | 227 | 224.45 | 1767098 |
| 1731368400 | 223.79 | -1.57 | -0.70 | 227.46 | 227.46 | 223.39 | 1763979 |
| 1731109200 | 225.36 | 2.18 | 0.98 | 224.355 | 226.88 | 223.805 | 2358850 |
| 1731022800 | 223.18 | -0.07 | -0.03 | 224.35 | 225.3899 | 221.93 | 2046576 |
| 1730936400 | 223.25 | 1.7 | 0.77 | 229.28 | 229.62 | 221.15 | 2697180 |
| 1730850000 | 221.55 | 0.39 | 0.18 | 220.99 | 221.995 | 220.115 | 1492954 |
| 1730763600 | 221.16 | 2.06 | 0.94 | 221.64 | 221.64 | 219.2124 | 1717557 |
| 1730500800 | 219.1 | 0.86 | 0.39 | 219.33 | 220.7 | 217.76 | 1778390 |
| 1730414400 | 218.24 | -2.78 | -1.26 | 219.985 | 221.35 | 218.13 | 1846885 |
| 1730328000 | 221.02 | -0.67 | -0.30 | 222.85 | 222.85 | 220.91 | 1155669 |
