Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 0.362059211767 | 265.15 | 273.4 | 260.96 | 322448 | 266.46566193 | CS |
| 4 | -3.96 | -1.46628651831 | 270.07 | 280.08 | 260.96 | 313842 | 269.25092348 | CS |
| 12 | 15.52 | 6.19338361467 | 250.59 | 280.08 | 244.2 | 284205 | 262.63884804 | CS |
| 26 | 13.38 | 5.2941874728 | 252.73 | 280.08 | 237.56 | 267828 | 257.90182774 | CS |
| 52 | 37 | 16.1494478635 | 229.11 | 280.08 | 219.62 | 249315 | 247.97401389 | CS |
| 156 | 95.28 | 55.7747468243 | 170.83 | 280.08 | 148.05 | 268760 | 203.31110449 | CS |
| 260 | 152.56 | 134.354909731 | 113.55 | 280.08 | 100.55 | 292293 | 174.77195901 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 266.11 | 1.76 | 0.67 | 264.6 | 266.55 | 263.98 | 169343 |
| 1741902000 | 264.35 | 0.95 | 0.36 | 262.64999 | 265.66 | 260.95999 | 339602 |
| 1741815600 | 263.39999 | -2.22 | -0.84 | 265.93 | 266.39999 | 263.20999 | 311885 |
| 1741729200 | 265.62 | -3.19 | -1.19 | 268.99 | 268.99 | 265.25 | 356874 |
| 1741642800 | 268.81 | -1.82 | -0.67 | 269.49 | 273.39999 | 268.52999 | 295796 |
| 1741387200 | 270.63 | 4.82 | 1.81 | 265.14999 | 270.7 | 264.48 | 308084 |
| 1741300800 | 265.81 | -6.7 | -2.46 | 271.04 | 271.04 | 264.22 | 346549 |
| 1741214400 | 272.51 | -3.6 | -1.30 | 274.05 | 274.6 | 271.13 | 511738 |
| 1741128000 | 276.11 | -2.21 | -0.79 | 276.51 | 280.08 | 276.04 | 331963 |
| 1741041600 | 278.32 | 3.96 | 1.44 | 274.14999 | 279.45 | 274.14999 | 278859 |
| 1740782400 | 274.36 | 5.29 | 1.97 | 269.47 | 274.52 | 268.42 | 453611 |
| 1740696000 | 269.07 | -0.78 | -0.29 | 268.91 | 271.98 | 268.91 | 251570 |
| 1740609600 | 269.85 | -0.69 | -0.26 | 270.91 | 272.14999 | 269.33 | 244906 |
| 1740523200 | 270.54 | 2.47 | 0.92 | 268.07 | 271.14 | 267.69 | 268714 |
| 1740436800 | 268.07 | 1.43 | 0.54 | 266.79 | 269.93 | 266.79 | 287339 |
| 1740177600 | 266.64 | 0.37 | 0.14 | 266.67 | 267.42 | 264.83999 | 250671 |
| 1740091200 | 266.27 | -0.81 | -0.30 | 267.54 | 267.54 | 264.27 | 251618 |
| 1740004800 | 267.08 | 0.87 | 0.33 | 265.81 | 267.42 | 264.94 | 221451 |
| 1739918400 | 266.20999 | -1.65 | -0.62 | 267.01 | 267.94 | 265.5 | 257410 |
| 1739572800 | 267.86 | -0.19 | -0.07 | 270.07 | 271.31 | 267.02 | 394367 |
| 1739486400 | 268.05 | -2.97 | -1.10 | 264 | 271 | 259.19 | 699397 |
| 1739400000 | 271.02 | -0.33 | -0.12 | 269.44 | 272.67 | 269.44 | 168774 |
| 1739313600 | 271.35 | 0.01 | 0.00 | 270.99 | 271.63 | 270.07 | 183844 |
| 1739227200 | 271.33999 | -0.4 | -0.15 | 272.24 | 273.83999 | 270.82 | 168412 |
| 1738968000 | 271.74 | 1.05 | 0.39 | 270.38 | 273.24 | 269.89999 | 230100 |
| 1738881600 | 270.69 | 0.69 | 0.26 | 270.35 | 270.85 | 268.36 | 185723 |
| 1738795200 | 270 | 1.32 | 0.49 | 269.14999 | 270.5 | 267.83 | 240083 |
| 1738708800 | 268.68 | -4.04 | -1.48 | 271.02999 | 271.02999 | 268.17 | 234170 |
| 1738622400 | 272.72 | 5.67 | 2.12 | 264.7 | 274.32 | 264.7 | 491924 |
| 1738363200 | 267.05 | -2.95 | -1.09 | 270.89 | 271.1 | 266.64 | 387234 |
| 1738276800 | 270 | 8.89 | 3.40 | 261.89999 | 270.7 | 261.89999 | 406308 |
| 1738190400 | 261.11 | -2.26 | -0.86 | 262.16 | 264.82 | 260.82 | 264368 |
| 1738104000 | 263.37 | 2.33 | 0.89 | 261.45999 | 264.62 | 260.61 | 297003 |
| 1738017600 | 261.04 | 5.76 | 2.26 | 255.68 | 261.39999 | 255.68 | 197315 |
| 1737758400 | 255.28 | -2.57 | -1.00 | 257.81 | 257.85 | 254.93 | 305345 |
| 1737672000 | 257.85 | 0.97 | 0.38 | 256.87 | 258.24 | 255.3 | 203145 |
| 1737585600 | 256.88 | 0.32 | 0.12 | 256.95999 | 257.33999 | 254.96 | 221884 |
| 1737499200 | 256.56 | -0.47 | -0.18 | 258.27 | 260.70999 | 256.45999 | 210364 |
| 1737412800 | 257.02999 | -0.98 | -0.38 | 257.91 | 260.74 | 255.54 | 101638 |
| 1737153600 | 258.01 | 1.53 | 0.60 | 258.91 | 259.48 | 256.7 | 317125 |
| 1737067200 | 256.48 | 3.34 | 1.32 | 253.35 | 257.35 | 253.35 | 137846 |
| 1736980800 | 253.14 | 1.58 | 0.63 | 253.49 | 254.79 | 252.27 | 387165 |
| 1736894400 | 251.56 | -2.78 | -1.09 | 254.44 | 254.77 | 251 | 268509 |
| 1736808000 | 254.34 | 1.98 | 0.78 | 250.76 | 254.58 | 250.14 | 242871 |
| 1736548800 | 252.36 | 1.48 | 0.59 | 250.67 | 254.98 | 250.66 | 365114 |
| 1736462400 | 250.88 | -2.13 | -0.84 | 252.94 | 255.19 | 250.09 | 87173 |
| 1736376000 | 253.01 | 5.56 | 2.25 | 248.42 | 253.31 | 248.18 | 332777 |
| 1736289600 | 247.45 | 1.09 | 0.44 | 247 | 249.38 | 246.5 | 184269 |
| 1736203200 | 246.36 | -0.71 | -0.29 | 246.28 | 248.29 | 244.25 | 136172 |
| 1735944000 | 247.07 | 2.31 | 0.94 | 245 | 247.55 | 244.2 | 168982 |
| 1735857600 | 244.76 | -1.84 | -0.75 | 248.43 | 248.77 | 244.58 | 198657 |
| 1735684800 | 246.6 | 0.74 | 0.30 | 246.43 | 246.6 | 244.86 | 124267 |
| 1735598400 | 245.86 | -1.2 | -0.49 | 245.28 | 246.98 | 244.74 | 159438 |
| 1735339200 | 247.06 | -1.54 | -0.62 | 246.98 | 248.87 | 246.55 | 134756 |
| 1735069200 | 248.6 | 2.92 | 1.19 | 246.16 | 248.6 | 245.21 | 64546 |
| 1734993600 | 245.68 | -4.79 | -1.91 | 250.98 | 250.99 | 244.44 | 384524 |
| 1734734400 | 250.47 | -0.11 | -0.04 | 250.59 | 251.39 | 249.03 | 1061259 |
| 1734648000 | 250.58 | -1.62 | -0.64 | 251.85 | 252.64 | 250.08 | 251432 |
| 1734561600 | 252.2 | -0.15 | -0.06 | 252.14 | 255.04 | 251.12 | 373774 |
| 1734475200 | 252.35 | -1.58 | -0.62 | 253.93 | 255.6 | 251.73 | 500669 |
| 1734388800 | 253.93 | -2.07 | -0.81 | 255.97 | 258.27999 | 253.53 | 527317 |
