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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 241.39 | 2.28 | 0.95 | 239.08 | 242.88 | 239.08 | 75642 |
| 1738622400 | 239.11 | 0.76 | 0.32 | 233 | 240.9 | 233 | 54580 |
| 1738363200 | 238.35 | -2.09 | -0.87 | 240.68 | 240.68 | 237.75 | 80191 |
| 1738276800 | 240.44 | 3.49 | 1.47 | 235.76 | 243.75 | 235.76 | 79538 |
| 1738190400 | 236.95 | 0.06 | 0.03 | 236.89 | 237.47 | 236.16 | 34908 |
| 1738104000 | 236.89 | -2.36 | -0.99 | 239.25 | 239.25 | 235.5 | 34940 |
| 1738017600 | 239.25 | 3.12 | 1.32 | 234.66 | 241.16 | 234.66 | 60193 |
| 1737758400 | 236.13 | 7.63 | 3.34 | 229.11 | 237.56 | 229.11 | 54008 |
| 1737672000 | 228.5 | -3.59 | -1.55 | 230.91 | 236.46 | 228.04 | 70833 |
| 1737585600 | 232.09 | 3.74 | 1.64 | 226.77 | 232.93 | 226.77 | 34360 |
| 1737499200 | 228.35 | 2.49 | 1.10 | 225.12 | 229.51 | 223.75 | 77513 |
| 1737412800 | 225.86 | 4.33 | 1.95 | 222.76 | 225.86 | 222 | 23088 |
| 1737153600 | 221.53 | 1.09 | 0.49 | 218.43 | 223.86 | 218.43 | 31282 |
| 1737067200 | 220.44 | 3.3 | 1.52 | 216.88 | 221.35 | 216.24 | 50929 |
| 1736980800 | 217.14 | 3.6 | 1.69 | 215.27 | 220 | 212.95 | 51093 |
| 1736894400 | 213.54 | 0.79 | 0.37 | 213.74 | 214.64 | 213 | 28649 |
| 1736808000 | 212.75 | 3.27 | 1.56 | 208.06 | 215 | 206.75 | 68064 |
| 1736548800 | 209.48 | 5.35 | 2.62 | 202.3 | 210 | 202.3 | 77859 |
| 1736462400 | 204.13 | -0.93 | -0.45 | 205 | 207.72 | 203 | 36532 |
| 1736376000 | 205.06 | -9.8 | -4.56 | 214.06 | 214.86 | 204.47 | 92791 |
| 1736289600 | 214.86 | 0.51 | 0.24 | 214.37 | 215.24 | 214.37 | 39139 |
| 1736203200 | 214.35 | -0.65 | -0.30 | 212.32 | 215.03 | 212.25 | 57159 |
| 1735944000 | 215 | 0 | 0.00 | 215.96 | 216.55 | 214.59 | 39359 |
| 1735857600 | 215 | -1.78 | -0.82 | 216.32 | 218.95 | 214.9 | 52398 |
| 1735684800 | 216.78 | 1.8 | 0.84 | 214.56 | 217.09 | 214.56 | 55618 |
| 1735598400 | 214.98 | -1.23 | -0.57 | 214.2 | 216.23 | 214.2 | 41232 |
| 1735339200 | 216.21 | 0.75 | 0.35 | 215.44 | 217.01 | 214.8 | 68984 |
| 1735069200 | 215.46 | 0.76 | 0.35 | 215.62 | 215.62 | 214.82 | 9914 |
| 1734993600 | 214.7 | -0.32 | -0.15 | 214.57 | 215.86 | 214.42 | 41093 |
| 1734734400 | 215.02 | 0.52 | 0.24 | 212.93 | 216.38 | 212.93 | 84824 |
| 1734648000 | 214.5 | -0.5 | -0.23 | 215.61 | 217.9 | 214.25 | 187366 |
| 1734561600 | 215 | 2.51 | 1.18 | 211.57 | 217.4 | 211.57 | 203622 |
| 1734475200 | 212.49 | 0.01 | 0.00 | 212.11 | 216 | 211.7 | 81981 |
| 1734388800 | 212.48 | 3.94 | 1.89 | 208.54 | 212.9 | 208.54 | 106830 |
| 1734129600 | 208.54 | 2.24 | 1.09 | 206.19 | 209.44 | 205.43 | 58390 |
| 1734043200 | 206.3 | 1.21 | 0.59 | 204.61 | 206.8 | 201.65 | 48794 |
| 1733956800 | 205.09 | 1.78 | 0.88 | 204.25 | 205.11 | 200.8 | 35998 |
| 1733870400 | 203.31 | -4.19 | -2.02 | 207.5 | 207.5 | 201.7 | 52079 |
| 1733784000 | 207.5 | -3.08 | -1.46 | 210.67 | 213.93 | 207.43 | 54124 |
| 1733524800 | 210.58 | -1.9 | -0.89 | 212.67 | 214.04 | 209.11 | 60189 |
| 1733438400 | 212.48 | -4.78 | -2.20 | 217.44 | 217.44 | 212 | 62956 |
| 1733352000 | 217.26 | 3.59 | 1.68 | 213.36 | 217.26 | 213.36 | 45161 |
| 1733265600 | 213.67 | -1.13 | -0.53 | 214.9 | 215.61 | 209.27 | 84917 |
| 1733179200 | 214.8 | -1.26 | -0.58 | 215.28 | 217.63 | 214.24 | 93091 |
| 1732920000 | 216.06 | -1.17 | -0.54 | 216.61 | 217.5 | 215.37 | 48969 |
| 1732833600 | 217.23 | 0.84 | 0.39 | 219.92 | 219.92 | 216.53 | 21582 |
| 1732747200 | 216.39 | -2.46 | -1.12 | 218.85 | 220.28 | 216.18 | 77069 |
| 1732660800 | 218.85 | -4.22 | -1.89 | 222.11 | 222.81 | 218 | 59721 |
| 1732574400 | 223.07 | 2.89 | 1.31 | 221.62 | 223.9 | 219.61 | 51670 |
| 1732315200 | 220.18 | 1.71 | 0.78 | 219.01 | 220.18 | 217.55 | 66837 |
| 1732228800 | 218.47 | -2.18 | -0.99 | 221.15 | 223 | 217.86 | 52612 |
| 1732142400 | 220.65 | 0.04 | 0.02 | 221.64 | 222 | 217.8 | 60939 |
| 1732056000 | 220.61 | -7.46 | -3.27 | 226.33 | 228.06 | 220.58 | 98117 |
| 1731969600 | 228.07 | -4.41 | -1.90 | 230.98 | 232.22 | 227.41 | 164674 |
| 1731710400 | 232.48 | 2.39 | 1.04 | 230 | 233.57 | 229.32 | 129936 |
| 1731624000 | 230.09 | 5.54 | 2.47 | 222.43 | 231.61 | 219.65 | 145432 |
| 1731537600 | 224.55 | 5.1 | 2.32 | 218.11 | 224.75 | 214.01 | 122916 |
| 1731451200 | 219.45 | 2.17 | 1.00 | 217.28 | 222.4 | 216.52 | 116114 |
| 1731364800 | 217.28 | -0.14 | -0.06 | 217.24 | 217.69 | 215 | 33380 |
| 1731105600 | 217.42 | -2.71 | -1.23 | 216.93 | 220.91 | 215.71 | 77639 |
| 1731019200 | 220.13 | 6.01 | 2.81 | 214.11 | 222.02 | 212.46 | 93776 |
| 1730932800 | 214.12 | -4.18 | -1.91 | 218.3 | 218.3 | 208.45 | 149241 |
| 1730846400 | 218.3 | -1.01 | -0.46 | 211.55 | 223.95 | 201.43 | 252763 |
