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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 582.787 | 1.96 | 0.34 | 580.434 | 582.787 | 580.434 | 139 |
| 1732815000 | 580.828 | -3.76 | -0.64 | 581.241 | 581.75699 | 580.686 | 702 |
| 1732728600 | 584.589 | 0 | 0.00 | 584.589 | 584.589 | 584.589 | 0 |
| 1732642200 | 584.589 | 1.75 | 0.30 | 583.52 | 584.868 | 581.265 | 2547 |
| 1732555800 | 582.84 | -0.63 | -0.11 | 584.86 | 584.86 | 581.474 | 222 |
| 1732296600 | 583.471 | 7.4 | 1.28 | 579.009 | 585.751 | 579.009 | 885 |
| 1732210200 | 576.07399 | 8.51 | 1.50 | 571.341 | 576.07399 | 570.18499 | 541 |
| 1732123800 | 567.559 | 0.75 | 0.13 | 570.642 | 571.472 | 567.559 | 983 |
| 1732037400 | 566.804 | -0.59 | -0.10 | 567.881 | 567.881 | 561.725 | 1086 |
| 1731951000 | 567.394 | 0.64 | 0.11 | 566.91 | 567.76599 | 564.996 | 684 |
| 1731691800 | 566.754 | -7.42 | -1.29 | 570.668 | 570.668 | 566.754 | 1711 |
| 1731605400 | 574.173 | -3.34 | -0.58 | 577.72299 | 581.11699 | 574.173 | 1078 |
| 1731519000 | 577.517 | 2.72 | 0.47 | 573.413 | 577.517 | 573.24 | 279 |
| 1731432600 | 574.799 | -0.98 | -0.17 | 575.049 | 576.402 | 574.799 | 1413 |
| 1731346200 | 575.774 | 8.18 | 1.44 | 572.16999 | 575.774 | 572.16999 | 480 |
| 1731087000 | 567.59299 | 6.13 | 1.09 | 564.725 | 568.029 | 563.30999 | 684 |
| 1731000600 | 561.458 | 4.33 | 0.78 | 560.51599 | 561.458 | 559.827 | 663 |
| 1730914200 | 557.128 | 20.88 | 3.89 | 559.835 | 559.838 | 557.128 | 979 |
| 1730827800 | 536.249 | 3.69 | 0.69 | 533.44899 | 536.249 | 532.948 | 330 |
| 1730741400 | 532.556 | -0.97 | -0.18 | 534.082 | 534.738 | 532.556 | 578 |
| 1730482200 | 533.52599 | -1.69 | -0.32 | 533.52599 | 533.52599 | 533.52599 | 0 |
| 1730395800 | 535.212 | -10.51 | -1.93 | 539.272 | 539.272 | 534.693 | 503 |
| 1730309400 | 545.726 | -3.04 | -0.55 | 547.65 | 547.984 | 544.986 | 1262 |
| 1730223000 | 548.767 | 2.65 | 0.48 | 546.631 | 548.767 | 545.82899 | 832 |
| 1730136600 | 546.12 | -0.43 | -0.08 | 548.369 | 548.70399 | 546.12 | 565 |
| 1729873800 | 546.54999 | 1.51 | 0.28 | 545.145 | 546.54999 | 545.145 | 364 |
| 1729787400 | 545.042 | -1.63 | -0.30 | 546.842 | 548.394 | 545.042 | 286 |
| 1729701000 | 546.67499 | -0.54 | -0.10 | 549.711 | 550.193 | 546.67499 | 476 |
| 1729614600 | 547.212 | -0.5 | -0.09 | 547.243 | 547.82 | 546.174 | 532 |
| 1729528200 | 547.715 | 0 | 0.00 | 547.715 | 547.715 | 547.715 | 0 |
| 1729269000 | 547.715 | 0.22 | 0.04 | 547.687 | 548.792 | 546.919 | 429 |
| 1729182600 | 547.5 | 2.92 | 0.54 | 547.552 | 551 | 547.5 | 734 |
| 1729096200 | 544.583 | -1.59 | -0.29 | 543.918 | 544.583 | 542.434 | 344 |
| 1729009800 | 546.168 | 1.06 | 0.19 | 547.35299 | 547.35299 | 544.621 | 659 |
| 1728923400 | 545.107 | 5.47 | 1.01 | 540.5 | 545.107 | 540.244 | 256 |
| 1728664200 | 539.633 | 3.26 | 0.61 | 536.779 | 539.7 | 535.45 | 699 |
| 1728577800 | 536.373 | -0.31 | -0.06 | 537.889 | 538.284 | 536.14099 | 271 |
| 1728491400 | 536.678 | 5.32 | 1.00 | 531.866 | 536.678 | 531.866 | 11 |
| 1728405000 | 531.355 | 1.21 | 0.23 | 526.317 | 531.355 | 526.317 | 341 |
| 1728318600 | 530.142 | 1.21 | 0.23 | 531.311 | 531.311 | 529.635 | 179 |
| 1728059400 | 528.931 | 2.28 | 0.43 | 524.49699 | 529.856 | 524.49699 | 217 |
| 1727973000 | 526.647 | 2.26 | 0.43 | 524.618 | 526.647 | 522.654 | 362 |
| 1727886600 | 524.386 | 1.91 | 0.37 | 522.612 | 525.351 | 521.97 | 413 |
| 1727800200 | 522.477 | 0.7 | 0.13 | 525.10799 | 527.5 | 521.897 | 545 |
| 1727713800 | 521.78099 | -0.66 | -0.13 | 521.851 | 522.61699 | 520.722 | 691 |
| 1727454600 | 522.445 | 1.38 | 0.27 | 523.85 | 524.373 | 522.445 | 520 |
| 1727368200 | 521.062 | -1.49 | -0.29 | 525.398 | 527.51599 | 521.062 | 993 |
| 1727281800 | 522.55499 | 0.7 | 0.13 | 519.503 | 522.55499 | 519.503 | 820 |
| 1727195400 | 521.856 | -0.7 | -0.13 | 524.035 | 524.035 | 521.55999 | 152 |
| 1727109000 | 522.556 | 4.55 | 0.88 | 520.321 | 522.703 | 520.171 | 680 |
| 1726849800 | 518.004 | -2.15 | -0.41 | 519.735 | 520.322 | 518.004 | 490 |
| 1726763400 | 520.158 | 6.8 | 1.32 | 519.368 | 522.172 | 518.816 | 560 |
| 1726677000 | 513.357 | -4.76 | -0.92 | 516.686 | 516.686 | 513.357 | 150 |
| 1726590600 | 518.113 | 5.02 | 0.98 | 515.80999 | 518.113 | 515.80999 | 195 |
| 1726504200 | 513.097 | -2.82 | -0.55 | 514.697 | 514.987 | 512.969 | 631 |
| 1726245000 | 515.918 | 4.22 | 0.82 | 514.00699 | 515.918 | 513.422 | 239 |
| 1726158600 | 511.698 | 9.35 | 1.86 | 513.69 | 514.171 | 510.579 | 304 |
| 1726072200 | 502.344 | -1.61 | -0.32 | 503.959 | 504.237 | 499.88 | 438 |
| 1725985800 | 503.951 | 3.62 | 0.72 | 501.466 | 505.2 | 501.466 | 340 |
| 1725899400 | 500.33 | 1.06 | 0.21 | 498.842 | 502.661 | 498.842 | 230 |
| 1725640200 | 499.267 | -2.29 | -0.46 | 499.883 | 504.236 | 498.782 | 306 |
| 1725553800 | 501.558 | -2.56 | -0.51 | 504.115 | 505.077 | 501.558 | 285 |
| 1725467400 | 504.119 | -7.09 | -1.39 | 504.609 | 505.561 | 504.119 | 299 |
| 1725381000 | 511.211 | -4.99 | -0.97 | 517.663 | 517.879 | 511.211 | 1015 |
| 1725294600 | 516.203 | 4.64 | 0.91 | 516.115 | 517.133 | 516.115 | 381 |
