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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 289.325 | 1.99 | 0.69 | 288.32 | 290.95 | 288.32 | 8127 |
| 1741023000 | 287.33999 | 4.07 | 1.44 | 284.77999 | 287.33999 | 284.51 | 3653 |
| 1740763800 | 283.27 | -2.58 | -0.90 | 284.25 | 284.89999 | 281.83999 | 7742 |
| 1740677400 | 285.845 | -3.69 | -1.27 | 287.68 | 287.69 | 285.35 | 4278 |
| 1740591000 | 289.535 | 1.6 | 0.56 | 289.98 | 290.19 | 287.81 | 2880 |
| 1740504600 | 287.935 | -4.55 | -1.56 | 291.57 | 292.58999 | 287.22 | 5918 |
| 1740418200 | 292.485 | 0.6 | 0.20 | 292.89 | 294.02999 | 291.63 | 6005 |
| 1740159000 | 291.89 | -0.84 | -0.29 | 291.41 | 292.04 | 286.85 | 4370 |
| 1740072600 | 292.73 | 1.57 | 0.54 | 293.41 | 293.86 | 291.86 | 5396 |
| 1739986200 | 291.16 | -0.11 | -0.04 | 291.79 | 293.04 | 290.87 | 4350 |
| 1739899800 | 291.27499 | 2.94 | 1.02 | 289.61 | 291.39 | 289.36 | 4939 |
| 1739813400 | 288.33999 | 0.45 | 0.16 | 288.64999 | 289.05 | 288.06 | 2947 |
| 1739554200 | 287.885 | -2.4 | -0.83 | 291.49 | 292.38 | 287.85 | 11659 |
| 1739467800 | 290.285 | 2.43 | 0.84 | 290.01 | 290.56 | 289.05 | 5875 |
| 1739381400 | 287.86 | -1.33 | -0.46 | 287.88 | 288.12 | 285.16 | 7205 |
| 1739295000 | 289.185 | 0.12 | 0.04 | 289.86 | 289.86 | 286.68 | 6984 |
| 1739208600 | 289.07 | 3.92 | 1.37 | 288.05 | 289.57 | 287.87 | 9027 |
| 1738949400 | 285.14999 | 1.57 | 0.56 | 284.86 | 287.02 | 284.07 | 8106 |
| 1738863000 | 283.575 | -1.85 | -0.65 | 284.2 | 285.47 | 282.3 | 6249 |
| 1738776600 | 285.425 | 2.78 | 0.98 | 285.01 | 286.58999 | 284.45999 | 8566 |
| 1738690200 | 282.64999 | 1.97 | 0.70 | 279.58 | 282.93 | 279.58 | 8422 |
| 1738603800 | 280.675 | 1.47 | 0.53 | 277.58999 | 281.64999 | 277.35 | 10771 |
| 1738344600 | 279.205 | 1.51 | 0.55 | 278.3 | 280.02 | 277.72 | 3909 |
| 1738258200 | 277.69 | 3.86 | 1.41 | 275.62 | 278.39 | 275.5 | 6609 |
| 1738171800 | 273.83 | -0.46 | -0.17 | 274.67 | 275.13 | 273.58 | 12811 |
| 1738085400 | 274.29 | 1.61 | 0.59 | 272.39 | 274.38 | 272.2 | 4375 |
| 1737999000 | 272.685 | -3.45 | -1.25 | 273.73 | 275.74 | 272.5 | 3726 |
| 1737739800 | 276.135 | 2.47 | 0.90 | 275.81 | 277.12 | 275.63 | 2744 |
| 1737653400 | 273.665 | -0.86 | -0.31 | 273.77 | 274.05 | 272.45 | 5084 |
| 1737567000 | 274.52 | 1.84 | 0.68 | 273.55 | 274.83 | 273.55 | 2638 |
| 1737480600 | 272.675 | 3.06 | 1.13 | 271.58999 | 273.02999 | 270.2 | 3552 |
| 1737394200 | 269.615 | -0.47 | -0.17 | 269.08999 | 269.8 | 268.82 | 1578 |
| 1737135000 | 270.08499 | -0.57 | -0.21 | 269.7 | 270.17 | 269.19 | 2582 |
| 1737048600 | 270.64999 | 3.68 | 1.38 | 268.48 | 270.64999 | 268.48 | 1511 |
| 1736962200 | 266.97 | 1.2 | 0.45 | 267.1 | 268.02 | 266.48 | 3161 |
| 1736875800 | 265.77 | 0.37 | 0.14 | 265.67 | 266.01 | 264.68 | 1938 |
| 1736789400 | 265.40499 | -2.06 | -0.77 | 267.51 | 267.51 | 265.08999 | 457 |
| 1736530200 | 267.46499 | 1.96 | 0.74 | 266.31 | 268.29 | 265.1 | 5002 |
| 1736443800 | 265.5 | 0.23 | 0.08 | 265.02999 | 266.44 | 264.75 | 3877 |
| 1736357400 | 265.27499 | 1.58 | 0.60 | 263.93 | 265.36 | 263.56 | 1239 |
| 1736271000 | 263.69 | 1.18 | 0.45 | 262.87 | 264.97 | 262.79 | 2776 |
| 1736184600 | 262.515 | -0.26 | -0.10 | 261.20999 | 263.33999 | 260.26 | 7727 |
| 1735925400 | 262.77499 | -1.56 | -0.59 | 264.16 | 264.56 | 262.77499 | 5454 |
| 1735839000 | 264.33 | 4.54 | 1.75 | 253.73 | 264.44 | 253.73 | 6522 |
| 1735666200 | 259.79 | 1.5 | 0.58 | 260.01 | 260.32 | 259.74 | 455 |
| 1735579800 | 258.29 | -2.3 | -0.88 | 260.23 | 260.77 | 258.29 | 7523 |
| 1735320600 | 260.58999 | 0.53 | 0.20 | 270.66 | 270.66 | 259.8 | 1093 |
| 1735061400 | 260.06 | 0.19 | 0.08 | 260.07 | 260.07 | 260.06 | 46 |
| 1734975000 | 259.865 | -1.07 | -0.41 | 261.3 | 261.75 | 259.865 | 5475 |
| 1734715800 | 260.93 | 3 | 1.16 | 259.2 | 261.7 | 258.72 | 4640 |
| 1734629400 | 257.93 | -4.52 | -1.72 | 260.08999 | 260.85 | 257.66 | 4262 |
| 1734543000 | 262.45 | -0.06 | -0.02 | 263.01 | 263.55 | 262.39 | 3169 |
| 1734456600 | 262.505 | -1.16 | -0.44 | 263.89 | 263.89 | 262.14 | 12305 |
| 1734370200 | 263.66 | -1.01 | -0.38 | 264 | 264.82 | 263.66 | 1630 |
| 1734111000 | 264.67 | -1.86 | -0.70 | 266.94 | 267.14 | 264.1 | 2460 |
| 1734024600 | 266.52999 | -3.66 | -1.35 | 270.22 | 270.49 | 266.52999 | 5667 |
| 1733938200 | 270.185 | 2.8 | 1.05 | 267.41 | 270.185 | 267.39999 | 4476 |
| 1733851800 | 267.39 | 1.87 | 0.70 | 265.16 | 267.75 | 264.99 | 2046 |
| 1733765400 | 265.52 | 2.94 | 1.12 | 263.93 | 265.83 | 263.93 | 4606 |
| 1733506200 | 262.58499 | 0.12 | 0.05 | 262.57 | 262.99 | 262.29 | 885 |
| 1733419800 | 262.46499 | -1.65 | -0.62 | 263.33999 | 263.39999 | 262.14 | 3293 |
