Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.34 | 2.16659228304 | 246.47 | 254.53 | 243.22 | 472143 | 249.07501415 | CS |
| 4 | 14.7 | 6.19965416895 | 237.11 | 256.51 | 236.33 | 417439 | 247.69286659 | CS |
| 12 | 20.81 | 9.00865800866 | 231 | 256.51 | 217.85 | 312244 | 239.900737 | CS |
| 26 | 24.99 | 11.0175469535 | 226.82 | 256.51 | 217.85 | 304135 | 234.5777366 | CS |
| 52 | 37.69 | 17.6022790958 | 214.12 | 256.51 | 204.57 | 324673 | 228.44093616 | CS |
| 156 | 117.98792821 | 88.1677638313 | 133.82207179 | 256.51 | 123.67727789 | 340857 | 182.92196511 | CS |
| 260 | 137.71737403 | 120.70663889 | 114.09262597 | 256.51 | 78.74144229 | 395182 | 150.15204372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740436800 | 251.81 | 1.23 | 0.49 | 251.12 | 254.53 | 251.12 | 499703 |
| 1740177600 | 250.58 | 0.26 | 0.10 | 251.32 | 253.47 | 250.53 | 434021 |
| 1740091200 | 250.32 | 4.87 | 1.98 | 245.6 | 251.36 | 244.91 | 576689 |
| 1740004800 | 245.45 | -0.9 | -0.37 | 246.13 | 246.38 | 243.22 | 467518 |
| 1739918400 | 246.35 | 0.11 | 0.04 | 246.47 | 247.47 | 243.98 | 382782 |
| 1739572800 | 246.24 | -7.62 | -3.00 | 255.11 | 255.11 | 246.2 | 325436 |
| 1739486400 | 253.86 | 2.61 | 1.04 | 252.06 | 254.52 | 250.81 | 292360 |
| 1739400000 | 251.25 | -3.97 | -1.56 | 253.21 | 253.75 | 250.53 | 320928 |
| 1739313600 | 255.22 | -0.85 | -0.33 | 256.07 | 256.51 | 254.22 | 384012 |
| 1739227200 | 256.07 | 3.76 | 1.49 | 254.63 | 256.45 | 253.5 | 375566 |
| 1738968000 | 252.31 | -0.9 | -0.36 | 252.52 | 253.88 | 248.87 | 429304 |
| 1738881600 | 253.21 | 15.64 | 6.58 | 242 | 255.54 | 240.38 | 652757 |
| 1738795200 | 237.57 | -2.98 | -1.24 | 241.11 | 244.13 | 237.57 | 823626 |
| 1738708800 | 240.55 | -5.79 | -2.35 | 244.22 | 245.61 | 240.27 | 361555 |
| 1738622400 | 246.34 | 2.11 | 0.86 | 237.7 | 247.58 | 237.7 | 487002 |
| 1738363200 | 244.23 | -0.42 | -0.17 | 245.2 | 245.52 | 243.76 | 361045 |
| 1738276800 | 244.65 | 3.85 | 1.60 | 242.44 | 245.76 | 241.19 | 284351 |
| 1738190400 | 240.8 | 1.63 | 0.68 | 239.18 | 241.8 | 239.18 | 225903 |
| 1738104000 | 239.17 | 2.85 | 1.21 | 237.11 | 239.73 | 236.33 | 246791 |
| 1738017600 | 236.32 | 2.15 | 0.92 | 232.73 | 236.92 | 232.69 | 171322 |
| 1737758400 | 234.17 | -2.67 | -1.13 | 236.81 | 237.3 | 233.71 | 229062 |
| 1737672000 | 236.84 | 0.58 | 0.25 | 236.3 | 237.09 | 235.67 | 277102 |
| 1737585600 | 236.26 | 3.39 | 1.46 | 233.01 | 236.78 | 232.86 | 316088 |
| 1737499200 | 232.87 | 1.86 | 0.81 | 231.53 | 233.92 | 230.75 | 239322 |
| 1737412800 | 231.01 | 0.5 | 0.22 | 230.6 | 232.44 | 229.97 | 74180 |
| 1737153600 | 230.51 | 2.87 | 1.26 | 229.14 | 231.87 | 229.14 | 319357 |
| 1737067200 | 227.64 | 1.81 | 0.80 | 226.66 | 228.08 | 225.94 | 166197 |
| 1736980800 | 225.83 | 4.18 | 1.89 | 222.95 | 225.88 | 222.77 | 350235 |
| 1736894400 | 221.65 | -1.52 | -0.68 | 223.87 | 224.71 | 220.45 | 351986 |
| 1736808000 | 223.17 | -0.72 | -0.32 | 220 | 223.84 | 217.85 | 383414 |
| 1736548800 | 223.89 | -4.56 | -2.00 | 227.56 | 227.85 | 223.75 | 343639 |
| 1736462400 | 228.45 | -1.15 | -0.50 | 229.6 | 231.98 | 228.19 | 71216 |
| 1736376000 | 229.6 | -0.79 | -0.34 | 230.67 | 231.18 | 228.66 | 220758 |
| 1736289600 | 230.39 | -0.37 | -0.16 | 230.75 | 231.89 | 229.39 | 221902 |
| 1736203200 | 230.76 | -3.6 | -1.54 | 234.51 | 234.56 | 230.46 | 169245 |
| 1735944000 | 234.36 | 2.06 | 0.89 | 232.06 | 235.33 | 232.06 | 195928 |
| 1735857600 | 232.3 | 1.48 | 0.64 | 232.09 | 234.58 | 231 | 214140 |
| 1735684800 | 230.82 | -0.6 | -0.26 | 231.28 | 232.43 | 230.11 | 117100 |
| 1735598400 | 231.42 | -2.31 | -0.99 | 231.51 | 232.24 | 229.72 | 177088 |
| 1735339200 | 233.73 | -0.4 | -0.17 | 233.48 | 234.53 | 232.81 | 130064 |
| 1735069200 | 234.13 | -0.4 | -0.17 | 233.81 | 235.02 | 233.5 | 56582 |
| 1734993600 | 234.53 | 1.37 | 0.59 | 233 | 234.95 | 232.49 | 152171 |
| 1734734400 | 233.16 | -1.02 | -0.44 | 233.92 | 235.57 | 232.57 | 800450 |
| 1734648000 | 234.18 | -3.25 | -1.37 | 237.19 | 237.31 | 234.05 | 321789 |
| 1734561600 | 237.43 | -0.55 | -0.23 | 238.59 | 240.09 | 236.95 | 383915 |
| 1734475200 | 237.98 | -0.08 | -0.03 | 237.5 | 239.45 | 237.5 | 263138 |
| 1734388800 | 238.06 | -1.35 | -0.56 | 238.29 | 240.35 | 237.98 | 278530 |
| 1734129600 | 239.41 | -1.09 | -0.45 | 240.5 | 243.18 | 238.43 | 247856 |
| 1734043200 | 240.5 | 1.75 | 0.73 | 238.7 | 240.53 | 237.21 | 249363 |
| 1733956800 | 238.75 | -2.56 | -1.06 | 241.28 | 243.42 | 238.51 | 362007 |
| 1733870400 | 241.31 | 1.57 | 0.65 | 239.37 | 241.43 | 238.99 | 259993 |
| 1733784000 | 239.74 | -1.91 | -0.79 | 240.6 | 241.96 | 237.81 | 292319 |
| 1733524800 | 241.65 | 4.4 | 1.85 | 237.55 | 242.11 | 237.55 | 218077 |
| 1733438400 | 237.25 | 0.15 | 0.06 | 237.1 | 238.29 | 236.05 | 227882 |
| 1733352000 | 237.1 | 5.43 | 2.34 | 232.83 | 237.39 | 230.61 | 369495 |
| 1733265600 | 231.67 | 0.44 | 0.19 | 231 | 232.15 | 230.23 | 331410 |
| 1733179200 | 231.23 | 2.79 | 1.22 | 229.51 | 232.3 | 228.91 | 192291 |
| 1732920000 | 228.44 | 1.88 | 0.83 | 225.95 | 229.03 | 225.95 | 259131 |
| 1732833600 | 226.56 | -0.18 | -0.08 | 226.06 | 227.52 | 225.86 | 55969 |
| 1732747200 | 226.74 | 0.54 | 0.24 | 225.97 | 228.29 | 225.97 | 205219 |
| 1732660800 | 226.2 | 1.84 | 0.82 | 225.47 | 227.38 | 224.56 | 456333 |
| 1732574400 | 224.36 | -0.89 | -0.40 | 226.44 | 226.81 | 224.36 | 1023531 |
