Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.448 | -2.74254604228 | 235.11 | 241.4385 | 225.12 | 13826299 | 233.68179471 | CS |
| 4 | 15.542 | 7.29260510511 | 213.12 | 241.4385 | 202.54 | 16876026 | 219.94283 | CS |
| 12 | 101.362 | 79.6245090338 | 127.3 | 241.4385 | 121.235 | 12733584 | 190.47483653 | CS |
| 26 | 72.262 | 46.2033248082 | 156.4 | 241.4385 | 118.86 | 12418085 | 172.70137867 | CS |
| 52 | 82.722 | 56.6821981636 | 145.94 | 241.4385 | 118.86 | 10091173 | 169.23203322 | CS |
| 156 | 159.502 | 230.627530364 | 69.16 | 241.4385 | 60.78 | 9152961 | 127.36146561 | CS |
| 260 | 172.132 | 304.496727401 | 56.53 | 241.4385 | 51.52 | 9877555 | 103.42420068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1752273600 | 230.56 | -4.44 | -1.89 | 232.36 | 234 | 229.87 | 10195977 |
| 1752187200 | 235 | -0.81 | -0.34 | 239.51 | 240.055 | 233.5 | 11467771 |
| 1752100800 | 235.81 | 1.31 | 0.56 | 235.6 | 236.51 | 232 | 10855248 |
| 1752014400 | 234.5 | 2.24 | 0.96 | 237.68 | 241.4385 | 233.19 | 20386666 |
| 1751928000 | 232.26 | -5.06 | -2.13 | 235.11 | 235.25 | 229.5 | 16225833 |
| 1751576640 | 237.32 | 7.34 | 3.19 | 233.22 | 237.9899 | 231.2 | 18441378 |
| 1751496000 | 229.98 | 11.02 | 5.03 | 218.25 | 231.9 | 216.72 | 22291601 |
| 1751409600 | 218.96 | 0.33 | 0.15 | 220 | 223.17 | 216.3079 | 16956289 |
| 1751323200 | 218.63 | 8.39 | 3.99 | 226.37 | 228.22 | 218.3801 | 31832040 |
| 1751064000 | 210.24 | -2.58 | -1.21 | 214 | 214.65 | 209.96 | 14125058 |
| 1750977600 | 212.82 | 2.1 | 1.00 | 212.36 | 214.42 | 210.3587 | 10521471 |
| 1750891200 | 210.72 | -4.55 | -2.11 | 215.11 | 216.9299 | 210.23 | 11794144 |
| 1750804800 | 215.27 | 8.23 | 3.98 | 209.97 | 216.365 | 208.55 | 19022242 |
| 1750718400 | 207.04 | 1.87 | 0.91 | 206.01 | 207.27 | 202.54 | 13358890 |
| 1750459200 | 205.17 | -5.7 | -2.70 | 212.8 | 213.8 | 204.64 | 20816131 |
| 1750286400 | 210.87 | 2.69 | 1.29 | 211.14 | 214.7199 | 209.5701 | 15050300 |
| 1750200000 | 208.18 | -2.92 | -1.38 | 209.91 | 215.88 | 207.4805 | 17795319 |
| 1750113600 | 211.1 | -4.12 | -1.91 | 213.12 | 215.17 | 209.9763 | 22632117 |
| 1749854400 | 215.22 | 15.36 | 7.69 | 201.29 | 216.5999 | 201.2 | 53660829 |
| 1749768000 | 199.86 | 23.48 | 13.31 | 190.18 | 202.49 | 188.88 | 54550675 |
| 1749681600 | 176.38 | -1.1 | -0.62 | 177.1 | 179.55 | 176.2 | 17623304 |
| 1749595200 | 177.48 | 0.33 | 0.19 | 177.38 | 177.85 | 174.28 | 11045258 |
| 1749508800 | 177.15 | 3.13 | 1.80 | 174.8 | 178.72 | 173.79 | 9663053 |
| 1749249600 | 174.02 | 2.88 | 1.68 | 174 | 174.79 | 172.6601 | 6831688 |
| 1749163200 | 171.14 | 3.04 | 1.81 | 168.93 | 172.2599 | 168.755 | 7721932 |
| 1749076800 | 168.1 | -1.04 | -0.61 | 169.76 | 170.48 | 167.57 | 6373201 |
| 1748990400 | 169.14 | 2.57 | 1.54 | 166.88 | 169.33 | 166.37 | 7156143 |
| 1748904000 | 166.57 | 1.04 | 0.63 | 164.055 | 167 | 162.6 | 7165234 |
| 1748644800 | 165.53 | 2.63 | 1.61 | 163.43 | 165.75 | 161.55009 | 17544178 |
| 1748558400 | 162.9 | -0.95 | -0.58 | 165 | 165.32 | 161.49 | 6995073 |
| 1748472000 | 163.85 | 1.94 | 1.20 | 161.81 | 164.32 | 161.28 | 8033024 |
| 1748385600 | 161.91 | 5.94 | 3.81 | 159.22 | 162.4 | 158.91999 | 6974794 |
| 1748040000 | 155.97 | -1.34 | -0.85 | 155 | 157.375 | 154.2572 | 6527764 |
| 1747953600 | 157.31 | 0.13 | 0.08 | 156.9 | 159.19 | 156.82 | 7654151 |
| 1747867200 | 157.18 | -3.13 | -1.95 | 158.35 | 160.9 | 156.459 | 5999314 |
| 1747780800 | 160.31 | 0.67 | 0.42 | 158.88 | 160.36 | 157.53 | 7575939 |
| 1747694400 | 159.63999 | -0.85 | -0.53 | 158.1 | 161.9699 | 157.8289 | 10265000 |
| 1747435200 | 160.49 | 1.09 | 0.68 | 159.84 | 160.84 | 158.52 | 8499828 |
| 1747348800 | 159.4 | -3.55 | -2.18 | 161.44 | 161.74 | 158.91 | 10168217 |
| 1747262400 | 162.94999 | 0.68 | 0.42 | 162.58 | 163.41 | 161.05779 | 7498023 |
| 1747176000 | 162.27 | 5.05 | 3.21 | 157.88 | 163.22 | 157.57 | 11949078 |
| 1747089600 | 157.22 | 6.88 | 4.58 | 156.46 | 157.43 | 154.4165 | 7873694 |
| 1746830400 | 150.34 | 0.04 | 0.03 | 150.10499 | 151.7991 | 149.79 | 4699070 |
| 1746744000 | 150.3 | 0.93 | 0.62 | 149.05 | 151.81 | 148.61 | 6110230 |
| 1746657600 | 149.37 | 1.67 | 1.13 | 147.55 | 149.9 | 147.24 | 6021720 |
| 1746571200 | 147.69999 | -1.59 | -1.07 | 147.03 | 148.941 | 145.72 | 5058551 |
| 1746484800 | 149.29 | -1.44 | -0.96 | 149.3 | 150.82 | 148.5201 | 5185831 |
| 1746225600 | 150.72999 | 5.24 | 3.60 | 148.41 | 153.06 | 148.33 | 11340668 |
| 1746139200 | 145.49 | 4.77 | 3.39 | 146.49 | 148.63999 | 145.335 | 11491195 |
| 1746052800 | 140.72 | -0.07 | -0.05 | 138.5 | 141.3 | 135.565 | 9411890 |
| 1745966400 | 140.79 | 0.65 | 0.46 | 139.36 | 141.16 | 139.36 | 4850282 |
| 1745880000 | 140.13999 | 1.65 | 1.19 | 139.77 | 140.66999 | 138.08 | 6971016 |
| 1745620800 | 138.49 | 0.98 | 0.71 | 136.99 | 139 | 136.755 | 5472040 |
| 1745534400 | 137.51 | 6.11 | 4.65 | 132.3 | 137.86 | 132 | 7280077 |
| 1745448000 | 131.4 | 4.16 | 3.27 | 134.91999 | 135.87 | 130.99 | 9377438 |
| 1745361600 | 127.24 | 4.42 | 3.60 | 124.41 | 127.99 | 123.39 | 11223311 |
| 1745275200 | 122.82 | -5.8 | -4.51 | 127.3 | 127.39 | 121.235 | 12203105 |
| 1744929600 | 128.62 | -1.14 | -0.88 | 131 | 131.3 | 128.44 | 8909990 |
| 1744843200 | 129.76 | -4.18 | -3.12 | 132.28 | 132.5368 | 127.85 | 8256236 |
| 1744756800 | 133.94 | -0.7 | -0.52 | 135.16 | 136.482 | 133.72 | 8623023 |
| 1744670400 | 134.63999 | 2.29 | 1.73 | 136.8 | 136.8 | 132.87 | 8209986 |
