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 | 14.9 | 3.3771532185 | 441.2 | 486.3 | 441.2 | 0 | 0 | IX |
| 4 | 8 | 1.78531577773 | 448.1 | 486.3 | 436.2 | 0 | 0 | IX |
| 12 | 31.5 | 7.41874705605 | 424.6 | 486.3 | 407.1 | 0 | 0 | IX |
| 26 | 36.5 | 8.6987607245 | 419.6 | 486.3 | 406.4 | 0 | 0 | IX |
| 52 | 24.6 | 5.7010428737 | 431.5 | 486.3 | 406.4 | 0 | 0 | IX |
| 156 | 7.7 | 1.71721677074 | 448.4 | 518.4 | 406.4 | 0 | 0 | IX |
| 260 | -240.8 | -34.5530205194 | 696.9 | 734.4 | 406.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744352100 | 456.1 | 3.8 | 0.84 | 452.4 | 463.3 | 452.4 | 0 |
| 1744265700 | 452.3 | -21.4 | -4.52 | 473.8 | 473.8 | 443.8 | 0 |
| 1744179300 | 473.7 | 8.5 | 1.83 | 465.3 | 475.3 | 465.3 | 0 |
| 1744092900 | 465.2 | -10.7 | -2.25 | 476 | 476 | 465.2 | 0 |
| 1744006500 | 475.9 | 19.6 | 4.30 | 456.6 | 486.3 | 456.6 | 0 |
| 1743743700 | 456.3 | 10.9 | 2.45 | 445.5 | 456.5 | 445.5 | 0 |
| 1743657300 | 445.4 | 4.3 | 0.97 | 441.2 | 450.4 | 441.2 | 0 |
| 1743570900 | 441.1 | -0.4 | -0.09 | 441.6 | 441.6 | 438.6 | 0 |
| 1743484500 | 441.5 | -4.6 | -1.03 | 446.2 | 446.2 | 441.5 | 0 |
| 1743398100 | 446.1 | 7.9 | 1.80 | 438.5 | 446.1 | 438.5 | 0 |
| 1743138900 | 438.2 | -0.6 | -0.14 | 438.9 | 440.4 | 437.1 | 0 |
| 1743052500 | 438.8 | 1.7 | 0.39 | 437.2 | 440.6 | 437.2 | 0 |
| 1742966100 | 437.1 | -3 | -0.68 | 440.2 | 440.2 | 436.2 | 0 |
| 1742879700 | 440.1 | -0.3 | -0.07 | 440.5 | 440.5 | 437.3 | 0 |
| 1742793300 | 440.4 | 0 | 0.00 | 440.7 | 442.5 | 440.3 | 0 |
| 1742534100 | 440.4 | -0.6 | -0.14 | 441.1 | 441.9 | 438.7 | 0 |
| 1742447700 | 441 | -5.1 | -1.14 | 446.2 | 446.2 | 440.3 | 0 |
| 1742361300 | 446.1 | 1.8 | 0.41 | 444.3 | 447.2 | 443.9 | 0 |
| 1742274900 | 444.3 | -0.3 | -0.07 | 444.6 | 444.8 | 440.7 | 0 |
| 1742188500 | 444.6 | -3.4 | -0.76 | 448.3 | 448.3 | 444.3 | 0 |
| 1741929300 | 448 | -2.3 | -0.51 | 450.3 | 450.8 | 447.6 | 0 |
| 1741842900 | 450.3 | 2.2 | 0.49 | 448.1 | 450.4 | 446.1 | 0 |
| 1741756500 | 448.1 | 5.9 | 1.33 | 442.3 | 451 | 442.3 | 0 |
| 1741670100 | 442.2 | 4 | 0.91 | 438.3 | 446.2 | 438.3 | 0 |
| 1741583700 | 438.2 | -0.7 | -0.16 | 439 | 439 | 437.3 | 0 |
| 1741324500 | 438.9 | 7.8 | 1.81 | 431.1 | 439 | 431.1 | 0 |
| 1741238100 | 431.1 | 1.2 | 0.28 | 428.6 | 432 | 426.6 | 0 |
| 1741151700 | 429.9 | 2.6 | 0.61 | 426.9 | 432.3 | 426.9 | 0 |
| 1741065300 | 427.3 | 2.4 | 0.56 | 424.9 | 429.8 | 424.9 | 0 |
| 1740978900 | 424.9 | -3.7 | -0.86 | 428.8 | 428.8 | 424.6 | 0 |
| 1740719700 | 428.6 | 5 | 1.18 | 423.6 | 429.4 | 423.6 | 0 |
| 1740633300 | 423.6 | -1.4 | -0.33 | 425 | 425 | 421.9 | 0 |
| 1740546900 | 425 | 0.3 | 0.07 | 424.4 | 426.5 | 424.4 | 0 |
| 1740460500 | 424.7 | 2.7 | 0.64 | 421.8 | 425.9 | 421.8 | 0 |
| 1740374100 | 422 | -0.5 | -0.12 | 422.6 | 426.7 | 421.9 | 0 |
| 1740114900 | 422.5 | 1.4 | 0.33 | 421.1 | 422.8 | 419.5 | 0 |
| 1740028500 | 421.1 | 4.8 | 1.15 | 416.3 | 422.8 | 416.3 | 0 |
| 1739942100 | 416.3 | 2.5 | 0.60 | 413.3 | 417.7 | 413.2 | 0 |
| 1739855700 | 413.8 | 2.7 | 0.66 | 411.1 | 414.4 | 410.7 | 0 |
| 1739769300 | 411.1 | 1.1 | 0.27 | 410.2 | 413.8 | 410.2 | 0 |
| 1739510100 | 410 | -0.6 | -0.15 | 410.7 | 410.7 | 407.1 | 0 |
| 1739423700 | 410.6 | -0.2 | -0.05 | 410.9 | 410.9 | 408.9 | 0 |
| 1739337300 | 410.8 | -2.4 | -0.58 | 413.3 | 414 | 410.8 | 0 |
| 1739250900 | 413.2 | 0 | 0.00 | 413.3 | 413.4 | 411.7 | 0 |
| 1739164500 | 413.2 | 1.7 | 0.41 | 411.8 | 415 | 411.8 | 0 |
| 1738905300 | 411.5 | 0.5 | 0.12 | 411.1 | 412.1 | 410.5 | 0 |
| 1738818900 | 411 | -5 | -1.20 | 416.1 | 416.1 | 410.9 | 0 |
| 1738732500 | 416 | -2 | -0.48 | 418.1 | 418.1 | 414.8 | 0 |
| 1738646100 | 418 | 0.3 | 0.07 | 417.8 | 418 | 414.4 | 0 |
| 1738559700 | 417.7 | 7.7 | 1.88 | 410.3 | 418.9 | 410.3 | 0 |
| 1738300500 | 410 | -1.8 | -0.44 | 411.9 | 411.9 | 408.4 | 0 |
| 1738214100 | 411.8 | -2.2 | -0.53 | 414.1 | 414.2 | 410.7 | 0 |
| 1738127700 | 414 | -2.3 | -0.55 | 416.4 | 416.5 | 412.3 | 0 |
| 1738041300 | 416.3 | 0.9 | 0.22 | 415.8 | 416.9 | 414.9 | 0 |
| 1737695700 | 415.4 | -1.4 | -0.34 | 416.9 | 416.9 | 414.8 | 0 |
| 1737609300 | 416.8 | 2.6 | 0.63 | 414.3 | 417.4 | 414.3 | 0 |
| 1737522900 | 414.2 | -1.2 | -0.29 | 415.5 | 415.8 | 412.9 | 0 |
| 1737436500 | 415.4 | -2.7 | -0.65 | 418.2 | 418.2 | 412.9 | 0 |
| 1737350100 | 418.1 | -1.6 | -0.38 | 420 | 420 | 417.6 | 0 |
| 1737090900 | 419.7 | 1 | 0.24 | 418.8 | 420 | 417.8 | 0 |
| 1737004500 | 418.7 | -5.8 | -1.37 | 424.6 | 424.6 | 417.8 | 0 |
| 1736918100 | 424.5 | 1 | 0.24 | 423.6 | 424.5 | 421.9 | 0 |
| 1736831700 | 423.5 | -1.9 | -0.45 | 425.5 | 425.5 | 422.3 | 0 |
| 1736745300 | 425.4 | 5.4 | 1.29 | 420.3 | 427 | 420.3 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
