Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.91 | 1.00462611337 | 289.66 | 294.2 | 286.78 | 337634 | 291.04293619 | CS |
| 4 | 20.25 | 7.43610458284 | 272.32 | 295.595 | 263.07 | 421195 | 278.90519487 | CS |
| 12 | -33.09 | -10.1609040103 | 325.66 | 326.41 | 256.98 | 432447 | 288.80172471 | CS |
| 26 | -11.43 | -3.75986842105 | 304 | 326.87 | 256.98 | 376604 | 287.22415469 | CS |
| 52 | 9.4 | 3.31956068793 | 283.17 | 342.78 | 256.98 | 350718 | 294.03186302 | CS |
| 156 | 140.63 | 92.5562722127 | 151.94 | 342.78 | 150.63 | 377582 | 243.27605552 | CS |
| 260 | 178.41 | 156.280658725 | 114.16 | 342.78 | 70.57 | 382906 | 194.37561779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 292.57 | -0.11 | -0.04 | 292.64999 | 294.14 | 291.40499 | 391817 |
| 1738107600 | 292.68 | 4.46 | 1.55 | 288.99 | 294.2 | 287.64999 | 289050 |
| 1738021200 | 288.22 | -2.5 | -0.86 | 290.39999 | 292.65499 | 287.66 | 342105 |
| 1737762000 | 290.72 | 3.18 | 1.11 | 289.66 | 292.12 | 286.77999 | 327564 |
| 1737675600 | 287.54 | 0 | 0.00 | 287.54 | 287.54 | 287.54 | 0 |
| 1737589200 | 287.54 | -2.93 | -1.01 | 289 | 293.01 | 287.46499 | 369009 |
| 1737502800 | 290.47 | 2.41 | 0.84 | 290.44 | 295.595 | 289.8 | 498720 |
| 1737157200 | 288.06 | 3.78 | 1.33 | 287.26 | 290.67 | 286.24 | 499635 |
| 1737070800 | 284.27999 | 2.29 | 0.81 | 281.95999 | 285.81 | 281.93 | 326038 |
| 1736984400 | 281.99 | 4.23 | 1.52 | 280.37 | 283.64999 | 278.93 | 333377 |
| 1736898000 | 277.76 | 2.96 | 1.08 | 275.72 | 278.38 | 273.36 | 388467 |
| 1736811600 | 274.8 | 7.76 | 2.91 | 266.62 | 275.44 | 265.305 | 462193 |
| 1736552400 | 267.04 | -0.47 | -0.18 | 263.32 | 269.955 | 263.32 | 536150 |
| 1736379600 | 267.51 | -2.6 | -0.96 | 272.02999 | 272.66 | 265.99 | 507089 |
| 1736293200 | 270.11 | -1.23 | -0.45 | 271.22 | 272.865 | 268.2 | 689660 |
| 1736206800 | 271.33999 | 3.59 | 1.34 | 271.67 | 277.1 | 270.25 | 444816 |
| 1735947600 | 267.75 | 1.14 | 0.43 | 266.91 | 269.02999 | 263.07 | 429875 |
| 1735861200 | 266.61 | -2.65 | -0.98 | 272.32 | 273.48 | 266.14 | 324754 |
| 1735688400 | 269.26 | 3.04 | 1.14 | 268.25 | 271.66 | 266.75 | 346196 |
| 1735602000 | 266.22 | -3.51 | -1.30 | 267.81 | 269.48 | 265.98 | 279854 |
| 1735342800 | 269.73 | -1.57 | -0.58 | 269.61 | 273.39 | 268.04 | 304241 |
| 1735256400 | 271.3 | 0.32 | 0.12 | 268.81 | 272.05 | 268.16 | 333716 |
| 1735077840 | 270.98 | 0.9 | 0.33 | 270.43 | 272.08999 | 269.45 | 131600 |
| 1734997200 | 270.08 | 1.06 | 0.39 | 268.25 | 270.68 | 267.01 | 395967 |
| 1734738000 | 269.02 | 4.82 | 1.82 | 261.93 | 271.32 | 256.98 | 3921782 |
| 1734651600 | 264.2 | -4.27 | -1.59 | 269.24 | 272.5 | 262.49239 | 500349 |
| 1734565200 | 268.47 | -11.6 | -4.14 | 280.31 | 282.67 | 267.425 | 435668 |
| 1734478800 | 280.07 | -7.75 | -2.69 | 285.20999 | 285.65499 | 277.515 | 722792 |
| 1734392400 | 287.82 | -4.34 | -1.49 | 290 | 291.38 | 287.20999 | 395538 |
| 1734133200 | 292.16 | -9.27 | -3.08 | 300.07 | 302.55 | 291.725 | 263730 |
| 1734046800 | 301.43 | -4.86 | -1.59 | 304.39 | 304.8 | 298.8383 | 354065 |
| 1733960400 | 306.29 | -0.59 | -0.19 | 308.61 | 310.14 | 304.67 | 401802 |
| 1733874000 | 306.88 | -1.38 | -0.45 | 308.41 | 309.635 | 302.615 | 287242 |
| 1733787600 | 308.26 | 3.87 | 1.27 | 308.17 | 310.315 | 306.2874 | 256699 |
| 1733528400 | 304.39 | -3.21 | -1.04 | 309.88 | 310 | 302.89999 | 264644 |
| 1733442000 | 307.6 | -3.22 | -1.04 | 309.32 | 311.225 | 305.58 | 325096 |
| 1733355600 | 310.82 | -6.5 | -2.05 | 315.76 | 317.11 | 309.32 | 214313 |
| 1733269200 | 317.32 | -2.63 | -0.82 | 321.61 | 322.37 | 316.7316 | 210438 |
| 1733182800 | 319.95 | -1.29 | -0.40 | 323.14999 | 324.45139 | 319.08 | 409498 |
| 1732917840 | 321.24 | -1.34 | -0.42 | 324.76 | 325.2 | 320.87 | 173962 |
| 1732750800 | 322.58 | 0.67 | 0.21 | 322.87 | 325.9469 | 320.95 | 252568 |
| 1732664400 | 321.91 | -1.17 | -0.36 | 321.77 | 323.14999 | 318.88 | 205493 |
| 1732578000 | 323.08 | 3.81 | 1.19 | 319.99 | 324.8 | 319.485 | 562414 |
| 1732318800 | 319.27 | 2.84 | 0.90 | 316.18 | 322.08 | 316.18 | 281824 |
| 1732232400 | 316.43 | 2.9 | 0.92 | 312.45 | 318.33 | 312.25 | 326311 |
| 1732146000 | 313.52999 | 4.5 | 1.46 | 306.7 | 314.32 | 306.7 | 378305 |
| 1732059600 | 309.02999 | -1.3 | -0.42 | 307.67 | 310.985 | 307.11 | 304818 |
| 1731973200 | 310.33 | -0.11 | -0.04 | 309.91 | 311.85 | 308.40499 | 408651 |
| 1731714000 | 310.44 | 0.47 | 0.15 | 312.42 | 314 | 309 | 318556 |
| 1731627600 | 309.97 | -2.95 | -0.94 | 312.41 | 314.3847 | 305.74 | 405064 |
| 1731541200 | 312.92 | -6.89 | -2.15 | 319.62 | 319.89 | 312.58999 | 228635 |
| 1731454800 | 319.81 | -3.37 | -1.04 | 320.87 | 321.805 | 316.3317 | 402827 |
| 1731368400 | 323.18 | 2.56 | 0.80 | 322.6 | 324.83 | 318.73 | 334873 |
| 1731109200 | 320.62 | -0.41 | -0.13 | 317.55 | 322.24 | 316.705 | 287303 |
| 1731022800 | 321.02999 | -5.29 | -1.62 | 325.66 | 326.41 | 315 | 564980 |
| 1730936400 | 326.32 | 34.62 | 11.87 | 318.64999 | 326.87 | 314.86 | 680130 |
| 1730850000 | 291.7 | 2.66 | 0.92 | 286.7 | 292.06 | 285.6 | 294257 |
| 1730763600 | 289.04 | 1.95 | 0.68 | 286.26 | 290.01 | 284.45999 | 219169 |
| 1730500800 | 287.08999 | 0.75 | 0.26 | 286.61 | 289 | 283.8 | 235717 |
| 1730414400 | 286.33999 | -3.25 | -1.12 | 290.17 | 290.2 | 285.58 | 244284 |
| 1730328000 | 289.58999 | -4.76 | -1.62 | 293 | 295 | 289.12 | 148234 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
