Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.81 | 2.01577114768 | 585.88 | 598.2364 | 575.35 | 51875073 | 585.335117 | SP |
| 4 | 15.92 | 2.73647661447 | 581.77 | 602.48 | 575.35 | 54072183 | 589.95956188 | SP |
| 12 | 16.18 | 2.78241130849 | 581.51 | 609.07 | 567.89 | 46723977 | 591.50895968 | SP |
| 26 | 38.89 | 6.95955619184 | 558.8 | 609.07 | 510.27 | 48604064 | 570.77244633 | SP |
| 52 | 125.87 | 26.677546522 | 471.82 | 609.07 | 469.87 | 54938595 | 539.12987853 | SP |
| 156 | 137.95 | 30.0060903989 | 459.74 | 609.07 | 348.11 | 76426403 | 446.2576478 | SP |
| 260 | 265.99 | 80.1899306602 | 331.7 | 609.07 | 218.26 | 80810535 | 407.31391719 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 597.58 | 5.94 | 1.00 | 596.96 | 599.36 | 595.61 | 57132005 |
| 1737070200 | 591.64 | -1.14 | -0.19 | 594.17499 | 594.35 | 590.92999 | 42634186 |
| 1736983800 | 592.78 | 10.59 | 1.82 | 590.325 | 593.94 | 589.195 | 53779929 |
| 1736897400 | 582.19 | 0.8 | 0.14 | 584.36 | 585 | 578.35 | 47042366 |
| 1736811000 | 581.39 | 0.9 | 0.16 | 575.77 | 581.75 | 575.35 | 44894964 |
| 1736551800 | 580.49 | -9 | -1.53 | 585.88 | 585.95 | 578.54999 | 71023920 |
| 1736379000 | 589.49 | 0.86 | 0.15 | 588.7 | 590.57989 | 585.195 | 46636570 |
| 1736292600 | 588.63 | -6.73 | -1.13 | 597.41999 | 597.75 | 586.78 | 59058810 |
| 1736206200 | 595.36 | 3.41 | 0.58 | 596.27 | 599.7 | 593.6 | 46684196 |
| 1735947000 | 591.95 | 7.31 | 1.25 | 587.53 | 592.6 | 586.42999 | 36664307 |
| 1735860600 | 584.64 | -1.44 | -0.25 | 589.39 | 591.13 | 580.5 | 49497298 |
| 1735687800 | 586.08 | -2.14 | -0.36 | 589.905 | 590.6399 | 584.41999 | 53800933 |
| 1735601400 | 588.22 | -6.79 | -1.14 | 587.89 | 591.74 | 584.41 | 55529471 |
| 1735342200 | 595.01 | -6.33 | -1.05 | 597.54 | 597.7761 | 590.76469 | 63238612 |
| 1735255800 | 601.34 | 0.04 | 0.01 | 599.5 | 602.48 | 598.0825 | 39284550 |
| 1735077840 | 601.29999 | 6.61 | 1.11 | 596.05999 | 601.41049 | 595.47 | 33160099 |
| 1734996600 | 594.69 | 3.54 | 0.60 | 590.89 | 595.29999 | 587.66099 | 53966464 |
| 1734737400 | 591.15 | 5.05 | 0.86 | 581.77 | 595.75 | 580.91 | 122330435 |
| 1734651000 | 586.1 | -0.18 | -0.03 | 591.36 | 593 | 585.85 | 82945907 |
| 1734564600 | 586.28 | -18.01 | -2.98 | 603.98 | 606.405 | 585.89 | 107551923 |
| 1734478200 | 604.29 | -2.5 | -0.41 | 604.19 | 605.16999 | 602.885 | 54935584 |
| 1734391800 | 606.79 | 2.58 | 0.43 | 606 | 607.7795 | 605.21 | 41760533 |
| 1734132600 | 604.21 | -0.12 | -0.02 | 606.4 | 607.13 | 602.80999 | 34580770 |
| 1734046200 | 604.33 | -3.13 | -0.52 | 606.58 | 607.16 | 604.33 | 31301236 |
| 1733959800 | 607.46 | 4.66 | 0.77 | 605.78 | 608.43499 | 605.5 | 27734746 |
| 1733873400 | 602.79999 | -1.88 | -0.31 | 605.37 | 605.79999 | 602.13 | 36230954 |
| 1733787000 | 604.67999 | -3.13 | -0.51 | 607.69 | 607.86 | 604.08 | 33408484 |
| 1733527800 | 607.80999 | 1.15 | 0.19 | 607.44 | 609.07 | 607.02 | 30759941 |
| 1733441400 | 606.66 | -1 | -0.16 | 607.66 | 608.48 | 606.30499 | 27713179 |
| 1733355000 | 607.66 | 3.75 | 0.62 | 605.63 | 607.91 | 604.95 | 41359646 |
| 1733268600 | 603.91 | 0.28 | 0.05 | 603.39 | 604.16 | 602.341 | 25683832 |
| 1733182200 | 603.63 | 1.08 | 0.18 | 602.97 | 604.32 | 602.47 | 30637994 |
| 1732917840 | 602.54999 | 3.72 | 0.62 | 599.66 | 603.35 | 599.3805 | 30177353 |
| 1732750200 | 598.83 | -1.82 | -0.30 | 600.46 | 600.85 | 597.28 | 33038927 |
| 1732663800 | 600.65 | 3.12 | 0.52 | 598.79999 | 601.33 | 598.07 | 43009597 |
| 1732577400 | 597.53 | 2.02 | 0.34 | 599.52 | 600.86 | 595.2 | 39070409 |
| 1732318200 | 595.51 | 1.84 | 0.31 | 593.66 | 596.15 | 593.1525 | 36695664 |
| 1732231800 | 593.66999 | 3.17 | 0.54 | 593.4 | 595.12 | 587.45 | 45468760 |
| 1732145400 | 590.5 | 0.2 | 0.03 | 590.38 | 590.79 | 584.63 | 49211343 |
| 1732059000 | 590.29999 | 2.15 | 0.37 | 584.71 | 591.04499 | 584.03 | 47702073 |
| 1731972600 | 588.15 | 2.4 | 0.41 | 586.22 | 589.49 | 585.34 | 37042211 |
| 1731713400 | 585.75 | -7.6 | -1.28 | 589.72 | 590.2 | 583.86 | 74842123 |
| 1731627000 | 593.35 | -3.84 | -0.64 | 597.32 | 597.80999 | 592.65 | 37448140 |
| 1731540600 | 597.19 | 0.29 | 0.05 | 597.37 | 599.23 | 594.96 | 46208571 |
| 1731454200 | 596.9 | -1.86 | -0.31 | 598.67999 | 599.29 | 594.37 | 41613775 |
| 1731367800 | 598.76 | 0.57 | 0.10 | 599.80999 | 600.16999 | 597 | 36752905 |
| 1731108600 | 598.19 | 2.58 | 0.43 | 596.16999 | 599.64 | 596.165 | 45573093 |
| 1731022200 | 595.61 | 4.57 | 0.77 | 593.08 | 596.65 | 592.9999 | 45438340 |
| 1730935800 | 591.04 | 14.34 | 2.49 | 589.2 | 591.92999 | 585.39 | 65258418 |
| 1730849400 | 576.7 | 6.89 | 1.21 | 570.74 | 576.71 | 570.52 | 38432966 |
| 1730763000 | 569.80999 | -1.23 | -0.22 | 571.17999 | 572.5 | 567.89 | 37500149 |
| 1730500200 | 571.04 | 2.4 | 0.42 | 571.32 | 575.54999 | 570.62 | 44947940 |
| 1730413800 | 568.64 | -11.37 | -1.96 | 575.55999 | 575.63 | 568.44 | 57992263 |
| 1730327400 | 580.01 | -1.76 | -0.30 | 581.33 | 583.32 | 579.29 | 41328349 |
| 1730241000 | 581.77 | 0.94 | 0.16 | 579.85 | 582.907 | 578.42999 | 41715713 |
| 1730154600 | 580.83 | 1.79 | 0.31 | 582.58 | 582.71 | 580.52 | 28962988 |
| 1729895400 | 579.04 | -0.2 | -0.03 | 581.51 | 584.46 | 578.08 | 45278814 |
| 1729809000 | 579.24 | 1.25 | 0.22 | 579.98 | 580.05999 | 576.57 | 33602824 |
| 1729722600 | 577.99 | -5.33 | -0.91 | 581.26 | 581.7086 | 574.415 | 46919501 |
| 1729636200 | 583.32 | -0.31 | -0.05 | 581.04999 | 584.5 | 580.38 | 32443660 |
| 1729549800 | 583.63 | -0.96 | -0.16 | 583.85 | 584.85 | 580.6001 | 36383424 |
| 1729290600 | 584.59 | 2.24 | 0.38 | 584.07 | 585.39 | 582.58 | 36177069 |
