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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 568.0811 | 7.42 | 1.32 | 562.6659 | 568.0811 | 561 | 8248 |
| 1732123800 | 560.6566 | 0.57 | 0.10 | 562.583 | 563.7528 | 559 | 9209 |
| 1732037400 | 560.0883 | -0.62 | -0.11 | 560.8301 | 561.1058 | 553.75 | 9859 |
| 1731951000 | 560.708 | 1.36 | 0.24 | 559.1592 | 560.7981 | 557.0089 | 8190 |
| 1731691800 | 559.3517 | -6.99 | -1.23 | 561.939 | 562.564 | 558.6559 | 8020 |
| 1731605400 | 566.3443 | 1.56 | 0.28 | 566.8637 | 570.3124 | 565.1131 | 12120 |
| 1731519000 | 564.78139 | 0 | 0.00 | 564.78139 | 564.78139 | 564.78139 | 0 |
| 1731432600 | 564.78139 | -1.83 | -0.32 | 565.64419 | 566.8338 | 564.217 | 7577 |
| 1731346200 | 566.6094 | 6.09 | 1.09 | 564.4743 | 567.67049 | 564.37289 | 12601 |
| 1731087000 | 560.5193 | 3.99 | 0.72 | 558.5978 | 560.5193 | 555.4129 | 8210 |
| 1731000600 | 556.5263 | 3.52 | 0.64 | 555.18409 | 556.9466 | 554.3594 | 7956 |
| 1730914200 | 553.0086 | 16.55 | 3.08 | 553.6661 | 558.18769 | 551.0789 | 13391 |
| 1730827800 | 536.46 | 2.66 | 0.50 | 534.0886 | 537.0406 | 533.1437 | 6053 |
| 1730741400 | 533.79999 | -4.6 | -0.85 | 534.84209 | 535.615 | 532.4228 | 10684 |
| 1730482200 | 538.4003 | 3.98 | 0.75 | 533.8484 | 539.2009 | 533.6697 | 6714 |
| 1730395800 | 534.4171 | -9.23 | -1.70 | 538.3262 | 538.6825 | 533.28 | 9573 |
| 1730309400 | 543.6517 | -2.82 | -0.52 | 546.388 | 546.6615 | 542.731 | 7087 |
| 1730223000 | 546.4709 | 0.51 | 0.09 | 546.716 | 547.2652 | 545.28 | 5890 |
| 1730136600 | 545.957 | -0.34 | -0.06 | 546.9486 | 547.46119 | 544.54999 | 6788 |
| 1729873800 | 546.2999 | 1.87 | 0.34 | 544.2477 | 547.3825 | 543.6217 | 5173 |
| 1729787400 | 544.42859 | -0.64 | -0.12 | 546.2418 | 547.5345 | 544.19359 | 6119 |
| 1729701000 | 545.0689 | -2.02 | -0.37 | 548.4275 | 549.4054 | 544.82669 | 6652 |
| 1729614600 | 547.092 | 0.54 | 0.10 | 547.313 | 547.5222 | 544.79999 | 4931 |
| 1729528200 | 546.5499 | -1.74 | -0.32 | 548.6108 | 549.4864 | 546.1647 | 6752 |
| 1729269000 | 548.2901 | -0.97 | -0.18 | 548.0766 | 549.2599 | 546.96 | 4049 |
| 1729182600 | 549.2599 | 5.07 | 0.93 | 547.1203 | 551.8132 | 546.5022 | 6534 |
| 1729096200 | 544.1865 | 0.03 | 0.01 | 543.21619 | 544.8842 | 542.39009 | 4159 |
| 1729009800 | 544.1517 | -1.59 | -0.29 | 547.7581 | 548.0019 | 543.2449 | 7733 |
| 1728923400 | 545.7426 | 4.28 | 0.79 | 542.36249 | 546.54999 | 541.8509 | 6057 |
| 1728664200 | 541.4578 | 2.03 | 0.38 | 538.5284 | 541.9999 | 537.16369 | 6537 |
| 1728577800 | 539.4319 | 1.52 | 0.28 | 539.3755 | 539.73479 | 537 | 4087 |
| 1728491400 | 537.9098 | 3.28 | 0.61 | 534.2672 | 538.356 | 533.6668 | 27643 |
| 1728405000 | 534.6273 | -0.2 | -0.04 | 529.9661 | 534.8515 | 529.79459 | 6450 |
| 1728318600 | 534.8238 | 1.54 | 0.29 | 535.4869 | 535.8758 | 533 | 7565 |
| 1728059400 | 533.2826 | 3.41 | 0.64 | 529.17409 | 536.6757 | 528.8149 | 8301 |
| 1727973000 | 529.8676 | -1.36 | -0.26 | 529.8002 | 530.9999 | 527.5 | 5485 |
| 1727886600 | 531.2226 | 2.04 | 0.39 | 529.0556 | 531.2226 | 527.2 | 7186 |
| 1727800200 | 529.17999 | 1.16 | 0.22 | 530.7383 | 533.3298 | 527 | 7001 |
| 1727713800 | 528.0172 | -1.31 | -0.25 | 527.9156 | 529 | 525.1 | 7096 |
| 1727454600 | 529.3312 | 2.04 | 0.39 | 529.427 | 530 | 528.1 | 6123 |
| 1727368200 | 527.28779 | 1.16 | 0.22 | 530 | 531.88379 | 527.28779 | 6301 |
| 1727281800 | 526.12879 | 0.32 | 0.06 | 523.3787 | 526.12879 | 523.1843 | 4632 |
| 1727195400 | 525.80909 | -0.22 | -0.04 | 527.8816 | 528 | 523.7033 | 4790 |
| 1727109000 | 526.0325 | 3.45 | 0.66 | 523.7148 | 526.7304 | 523.5 | 4512 |
| 1726849800 | 522.5788 | -3.18 | -0.60 | 524.0127 | 524.8611 | 521.3667 | 4776 |
| 1726763400 | 525.7596 | 7.13 | 1.37 | 523.22349 | 526.9999 | 522.0007 | 5091 |
| 1726677000 | 518.6319 | -2.5 | -0.48 | 520.1583 | 520.3801 | 517.8979 | 2807 |
| 1726590600 | 521.1305 | 3.03 | 0.58 | 519.8416 | 522.4532 | 519.3492 | 3927 |
| 1726504200 | 518.1 | -2.27 | -0.44 | 518.7143 | 519.6541 | 516.6961 | 4558 |
| 1726245000 | 520.3691 | 3.75 | 0.73 | 518.3013 | 520.5 | 517.6328 | 3884 |
| 1726158600 | 516.61479 | 9.47 | 1.87 | 518.1468 | 518.6547 | 514.1556 | 3036 |
| 1726072200 | 507.1432 | -2.4 | -0.47 | 509.4522 | 512.2524 | 505 | 3391 |
| 1725985800 | 509.5445 | 0.87 | 0.17 | 508.0874 | 511.0796 | 508.0821 | 4011 |
| 1725899400 | 508.6728 | 6.13 | 1.22 | 506.091 | 509.9956 | 505.4516 | 6767 |
| 1725640200 | 502.5419 | -6.92 | -1.36 | 507.5991 | 511.6952 | 501.78 | 7663 |
| 1725553800 | 509.4581 | -3.27 | -0.64 | 511.3744 | 514.11 | 509.219 | 7403 |
| 1725467400 | 512.7256 | -6.3 | -1.21 | 511.6883 | 515.0361 | 511.1001 | 6809 |
| 1725381000 | 519.0213 | -5.18 | -0.99 | 524.8253 | 525.1849 | 517.1996 | 6293 |
| 1725294600 | 524.2014 | 3.19 | 0.61 | 523.5561 | 524.6874 | 522.0422 | 5223 |
| 1725035400 | 521.0153 | -2.02 | -0.39 | 521.4308 | 523.75559 | 521.0153 | 8478 |
| 1724949000 | 523.03819 | 6.09 | 1.18 | 517.4682 | 523.9592 | 517.4682 | 3935 |
| 1724862600 | 516.95309 | 0.06 | 0.01 | 518.79639 | 520.39419 | 516.89099 | 6139 |
| 1724776200 | 516.89099 | 0.12 | 0.02 | 517.4541 | 518.0317 | 515.5 | 3412 |
| 1724689800 | 516.7673 | -0.19 | -0.04 | 517.1574 | 519.80319 | 516.3871 | 6449 |
| 1724430600 | 516.9622 | 0.03 | 0.01 | 516.0431 | 518.6908 | 514.9 | 3830 |
| 1724344200 | 516.9308 | 1.05 | 0.20 | 516.8624 | 519.6998 | 516.2034 | 4757 |
