Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.8575 | 4.25547988819 | 231.6425 | 241.5 | 226.9946 | 1522868 | 234.26122943 | CS |
| 4 | 38.74 | 19.10633261 | 202.76 | 241.5 | 199.425 | 1983444 | 220.29199619 | CS |
| 12 | 73.3 | 43.5790725327 | 168.2 | 241.5 | 154.08 | 1803434 | 194.26102341 | CS |
| 26 | 91.23 | 60.7107207027 | 150.27 | 241.5 | 130.08 | 2061846 | 171.06474016 | CS |
| 52 | 134.96 | 126.67542707 | 106.54 | 241.5 | 103.6064 | 2370538 | 146.48833591 | CS |
| 156 | 160.33 | 197.523715658 | 81.17 | 241.5 | 31.09 | 3868115 | 81.01872859 | CS |
| 260 | 122.07 | 102.210499874 | 119.43 | 241.5 | 19.25 | 5643857 | 68.73748157 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 241.49 | 3.92 | 1.65 | 238.64 | 242.1999 | 237.25 | 1705402 |
| 1732232400 | 237.57 | 1.7 | 0.72 | 236.4462 | 239.39 | 235.38 | 1366616 |
| 1732146000 | 235.87 | 1.2 | 0.51 | 234.56 | 238.69 | 234.09 | 1859819 |
| 1732059600 | 234.67 | 2.91 | 1.26 | 226.9946 | 234.9 | 226.9946 | 1344666 |
| 1731973200 | 231.76 | 0.27 | 0.12 | 229.93 | 233.3 | 227.75 | 1370438 |
| 1731714000 | 231.49 | -1.52 | -0.65 | 231.6425 | 234.2476 | 230.48 | 1672803 |
| 1731627600 | 233.01 | -1.24 | -0.53 | 235.26 | 235.8 | 231.52 | 1368969 |
| 1731541200 | 234.25 | -3.17 | -1.34 | 234.07 | 238.1 | 232.61 | 1738719 |
| 1731454800 | 237.42 | 2.6 | 1.11 | 234 | 237.68 | 231.79 | 2207811 |
| 1731368400 | 234.82 | 9.55 | 4.24 | 229.71 | 234.96 | 226.2 | 1936187 |
| 1731109200 | 225.27 | 4.75 | 2.15 | 221.7586 | 228.08 | 221.07 | 1766422 |
| 1731022800 | 220.52 | -6.12 | -2.70 | 223.1821 | 224.32 | 220.44 | 1737081 |
| 1730936400 | 226.64 | 15.87 | 7.53 | 220.84 | 227.12 | 220.84 | 3376665 |
| 1730850000 | 210.77 | 6.38 | 3.12 | 206.79 | 210.96 | 206.1348 | 1415238 |
| 1730763600 | 204.39 | 2.33 | 1.15 | 201.27 | 204.825 | 200.0201 | 1500007 |
| 1730500800 | 202.06 | -4.29 | -2.08 | 206.41 | 206.745 | 202 | 1680647 |
| 1730414400 | 206.35 | -2.01 | -0.96 | 211 | 212.9099 | 206.19 | 2381914 |
| 1730328000 | 208.36 | -1.74 | -0.83 | 207.91 | 211.4333 | 207.07 | 3364510 |
| 1730241600 | 210.1 | 6.58 | 3.23 | 201.02 | 214.12 | 200.94 | 4011646 |
| 1730155200 | 203.52 | 2.61 | 1.30 | 203.77 | 204.81 | 201.48 | 2592104 |
| 1729896000 | 200.91 | -2.14 | -1.05 | 202.76 | 203.5123 | 199.425 | 976623 |
| 1729809600 | 203.05 | 1.91 | 0.95 | 202.32 | 204.2199 | 200.3669 | 1161439 |
| 1729723200 | 201.14 | -2.21 | -1.09 | 202.06 | 202.73 | 199.67 | 1462618 |
| 1729636800 | 203.35 | 3.44 | 1.72 | 199.42 | 203.91 | 198.6 | 1048527 |
| 1729550400 | 199.91 | -0.03 | -0.02 | 199.09 | 200.89 | 198.25 | 1138709 |
| 1729291200 | 199.94 | -1.27 | -0.63 | 201.55 | 201.61 | 198.14 | 1457656 |
| 1729204800 | 201.21 | -0.53 | -0.26 | 203.06 | 204.3599 | 200.915 | 1341945 |
| 1729118400 | 201.74 | -0.68 | -0.34 | 202 | 203.35 | 200.61 | 1366073 |
| 1729032000 | 202.42 | 5.64 | 2.87 | 199.79 | 204.37 | 198.5 | 2825447 |
| 1728945600 | 196.78 | 1.09 | 0.56 | 196.25 | 197.94 | 193.72 | 1576893 |
| 1728686400 | 195.69 | 2.1 | 1.08 | 194.4 | 196.07 | 194.1 | 2211037 |
| 1728600000 | 193.59 | 0.56 | 0.29 | 193.2 | 195.12 | 191.27 | 1519201 |
| 1728513600 | 193.03 | 9.64 | 5.26 | 188.29 | 193.215 | 186.8001 | 2857870 |
| 1728427200 | 183.39 | 3.6 | 2.00 | 181.35 | 184.88 | 180.93 | 1269732 |
| 1728340800 | 179.79 | 0.35 | 0.20 | 178.55 | 181.82 | 178.55 | 1112341 |
| 1728081600 | 179.44 | 6.28 | 3.63 | 177 | 180.11 | 176.54 | 1373943 |
| 1727995200 | 173.16 | -1.8 | -1.03 | 174.06 | 175.45 | 172.12 | 1121370 |
| 1727908800 | 174.96 | 1.73 | 1.00 | 171.7164 | 175.12 | 171.68 | 1032711 |
| 1727822400 | 173.23 | -4.13 | -2.33 | 177.36 | 178.2 | 170.83 | 1826263 |
| 1727735520 | 177.36 | -0.18 | -0.10 | 178.21 | 178.21 | 171.56 | 2243764 |
| 1727476800 | 177.54 | -5.27 | -2.88 | 182.74 | 182.82 | 177.43 | 2388202 |
| 1727390400 | 182.81 | 5.4 | 3.04 | 180 | 184.41 | 179.29 | 2150285 |
| 1727304000 | 177.41 | -2.22 | -1.24 | 178.89 | 179.14 | 176.2701 | 1582666 |
| 1727217600 | 179.63 | 3.73 | 2.12 | 177 | 179.75 | 174.51 | 2050107 |
| 1727131200 | 175.9 | 1.85 | 1.06 | 173.7 | 176.135 | 172.66 | 1589969 |
| 1726872000 | 174.05 | 2.49 | 1.45 | 171.01 | 174.48 | 170.96 | 2647082 |
| 1726785600 | 171.56 | 3.01 | 1.79 | 172 | 172.93 | 168.94 | 1932786 |
| 1726699200 | 168.55 | 0.15 | 0.09 | 168.6 | 171.5 | 168 | 1277168 |
| 1726612800 | 168.4 | -1.34 | -0.79 | 171 | 171.75 | 167.86 | 1467439 |
| 1726526400 | 169.74 | 1.78 | 1.06 | 170 | 172.87 | 168.815 | 1973452 |
| 1726267200 | 167.96 | 2.39 | 1.44 | 166.4 | 169.63 | 166.0583 | 1337015 |
| 1726180800 | 165.57 | 3.42 | 2.11 | 164.71 | 166.88 | 162.485 | 1689857 |
| 1726094400 | 162.15 | 3.85 | 2.43 | 158.38 | 162.85 | 156.01 | 1750793 |
| 1726008000 | 158.3 | -1.96 | -1.22 | 159.55 | 160.013 | 154.08 | 2111889 |
| 1725921600 | 160.26 | 3.71 | 2.37 | 158.32 | 161.76499 | 158.32 | 1905167 |
| 1725662400 | 156.55 | -1.47 | -0.93 | 161.014 | 161.38999 | 155.19999 | 1725552 |
| 1725576000 | 158.02 | -0.75 | -0.47 | 158.84 | 161.61 | 157.61 | 1141849 |
| 1725489600 | 158.77 | -0.88 | -0.55 | 159 | 160.8766 | 157.35 | 1298670 |
| 1725403200 | 159.65 | -4.97 | -3.02 | 163.245 | 163.74 | 158.72 | 2162612 |
| 1725057600 | 164.62 | -2.22 | -1.33 | 168.2 | 168.92 | 161.1 | 2603649 |
| 1724971200 | 166.84 | -0.1 | -0.06 | 168.71 | 169.06 | 166.46 | 974367 |
| 1724884800 | 166.94 | -2.08 | -1.23 | 168.5 | 168.5 | 165.19 | 1407167 |
| 1724798400 | 169.02 | 6.97 | 4.30 | 162 | 169.47 | 161.16999 | 2077834 |
| 1724712000 | 162.05 | -1.03 | -0.63 | 163.19 | 163.19 | 161.43 | 1192957 |
