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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 491.245 | -1.92 | -0.39 | 494.647 | 494.793 | 489.746 | 301 |
| 1735061400 | 493.16 | 4.14 | 0.85 | 493.226 | 493.226 | 492.73 | 40 |
| 1734975000 | 489.019 | -0.96 | -0.20 | 490.384 | 490.598 | 488.788 | 1677 |
| 1734715800 | 489.976 | 0.41 | 0.08 | 485 | 489.976 | 479.896 | 512 |
| 1734629400 | 489.568 | -7.28 | -1.46 | 488.32 | 490.196 | 487.289 | 1508 |
| 1734543000 | 496.846 | 1.19 | 0.24 | 496.36 | 497.352 | 496.124 | 54 |
| 1734456600 | 495.653 | -1.02 | -0.20 | 495.801 | 496.03 | 494.95 | 784 |
| 1734370200 | 496.671 | 0.14 | 0.03 | 496.121 | 497.327 | 495.699 | 493 |
| 1734111000 | 496.526 | -2.37 | -0.47 | 498.968 | 499 | 496.526 | 35 |
| 1734024600 | 498.895 | -1.08 | -0.22 | 499.489 | 499.937 | 498.1 | 201 |
| 1733938200 | 499.972 | 2.73 | 0.55 | 496.838 | 499.972 | 496.233 | 437 |
| 1733851800 | 497.237 | 0.17 | 0.03 | 496.148 | 497.787 | 496.148 | 124 |
| 1733765400 | 497.07 | -0.56 | -0.11 | 499.298 | 499.425 | 496.693 | 601 |
| 1733506200 | 497.634 | 0.61 | 0.12 | 496.306 | 497.975 | 495.83 | 174 |
| 1733419800 | 497.027 | -0.77 | -0.15 | 498.278 | 499.037 | 496.754 | 979 |
| 1733333400 | 497.796 | 1.47 | 0.30 | 497.774 | 498.909 | 497.774 | 113 |
| 1733247000 | 496.321 | 0.25 | 0.05 | 496.905 | 496.905 | 495.5 | 222 |
| 1733160600 | 496.07 | 3.62 | 0.74 | 493.93 | 496.706 | 493.158 | 267 |
| 1732901400 | 492.449 | 2.27 | 0.46 | 489.576 | 492.449 | 489.576 | 128 |
| 1732815000 | 490.178 | 1.93 | 0.40 | 490.335 | 490.724 | 490.178 | 106 |
| 1732728600 | 488.249 | -3.41 | -0.69 | 492.473 | 492.473 | 487.95 | 192 |
| 1732642200 | 491.662 | -1.04 | -0.21 | 491.147 | 492.1 | 490.3 | 135 |
| 1732555800 | 492.7 | -0.94 | -0.19 | 494.333 | 494.35 | 491.789 | 397 |
| 1732296600 | 493.64 | 5.72 | 1.17 | 489.034 | 493.936 | 489.034 | 13297 |
| 1732210200 | 487.92 | 5.81 | 1.21 | 483.651 | 487.92 | 483.022 | 389 |
| 1732123800 | 482.108 | 0.38 | 0.08 | 483.687 | 484.187 | 482.108 | 159 |
| 1732037400 | 481.726 | -0.36 | -0.07 | 482.615 | 482.615 | 477.116 | 818 |
| 1731951000 | 482.083 | 0.67 | 0.14 | 481.059 | 482.083 | 480.646 | 1014 |
| 1731691800 | 481.414 | -4.73 | -0.97 | 482.995 | 483.48 | 481.414 | 46 |
| 1731605400 | 486.143 | -1.21 | -0.25 | 486.767 | 489.432 | 485.6 | 212 |
| 1731519000 | 487.353 | 0 | 0.00 | 487.353 | 487.353 | 487.353 | 0 |
| 1731432600 | 487.353 | 0 | 0.00 | 487.353 | 487.353 | 487.353 | 0 |
| 1731346200 | 487.353 | 4.65 | 0.96 | 486.067 | 488.384 | 486.067 | 452 |
| 1731087000 | 482.703 | 2.24 | 0.47 | 481.829 | 482.746 | 479.38 | 318 |
| 1731000600 | 480.459 | 3.68 | 0.77 | 478.863 | 480.6 | 478.545 | 235 |
| 1730914200 | 476.775 | 12.82 | 2.76 | 476.989 | 480.543 | 475.494 | 607 |
| 1730827800 | 463.954 | 2.43 | 0.53 | 462.322 | 464.161 | 461.631 | 136 |
| 1730741400 | 461.524 | -3.23 | -0.70 | 462.293 | 462.607 | 461.471 | 167 |
| 1730482200 | 464.755 | 3.33 | 0.72 | 461.06 | 465.005 | 461.06 | 362 |
| 1730395800 | 461.422 | -8.05 | -1.71 | 464.46 | 464.526 | 460.326 | 236 |
| 1730309400 | 469.472 | -2.07 | -0.44 | 471.433 | 471.433 | 468.5 | 338 |
| 1730223000 | 471.544 | -0.01 | -0.00 | 472.042 | 472.054 | 471.451 | 291 |
| 1730136600 | 471.553 | -0.35 | -0.07 | 472.436 | 472.436 | 471.35 | 58 |
| 1729873800 | 471.898 | 1.42 | 0.30 | 470.27 | 472.805 | 470.15 | 72 |
| 1729787400 | 470.481 | -0.45 | -0.10 | 471.926 | 472.501 | 470.481 | 178 |
| 1729701000 | 470.935 | -1.51 | -0.32 | 473.753 | 474 | 470.935 | 204 |
| 1729614600 | 472.44 | 0.36 | 0.08 | 472.586 | 472.586 | 470.875 | 246 |
| 1729528200 | 472.085 | -1.37 | -0.29 | 474.245 | 474.471 | 472.085 | 18717 |
| 1729269000 | 473.45 | -1.11 | -0.23 | 473.734 | 475.074 | 473.45 | 832 |
| 1729182600 | 474.557 | 4.37 | 0.93 | 472.7 | 474.557 | 472.7 | 231 |
| 1729096200 | 470.188 | 0 | 0.00 | 470.188 | 470.188 | 470.188 | 0 |
| 1729009800 | 470.188 | -1.56 | -0.33 | 473.006 | 473.006 | 469.402 | 241 |
| 1728923400 | 471.752 | 3.47 | 0.74 | 469.094 | 471.752 | 468.998 | 31 |
| 1728664200 | 468.285 | 5.29 | 1.14 | 465.832 | 468.285 | 464.873 | 63 |
| 1728577800 | 463 | 0 | 0.00 | 463 | 463 | 463 | 0 |
| 1728491400 | 463 | 2.81 | 0.61 | 462.002 | 463 | 461.643 | 283 |
| 1728405000 | 460.194 | -3.63 | -0.78 | 458.976 | 460.194 | 458.976 | 215 |
| 1728318600 | 463.826 | 1.75 | 0.38 | 464.549 | 464.549 | 462.831 | 1209 |
| 1728059400 | 462.075 | 3.41 | 0.74 | 459.232 | 464.676 | 459 | 370 |
| 1727973000 | 458.664 | -1.66 | -0.36 | 459.247 | 459.599 | 457.636 | 1103 |
| 1727886600 | 460.322 | 2.44 | 0.53 | 459.008 | 460.322 | 458.534 | 130 |
| 1727800200 | 457.879 | 0.9 | 0.20 | 459.192 | 461.342 | 456.786 | 296 |
| 1727713800 | 456.981 | -1.38 | -0.30 | 457.609 | 458.15 | 455.13 | 246 |
