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 | 0.45 | 0.104123281966 | 432.18 | 438.26 | 429.07 | 0 | 0 | IX |
| 4 | -17.45 | -3.8770885176 | 450.08 | 455.48 | 429.07 | 0 | 0 | IX |
| 12 | -36.74 | -7.82751347551 | 469.37 | 481.15 | 429.07 | 0 | 0 | IX |
| 26 | -91.92 | -17.52359165 | 524.55 | 524.55 | 429.07 | 0 | 0 | IX |
| 52 | -91.38 | -17.4385985 | 524.01 | 566.49 | 429.07 | 0 | 0 | IX |
| 156 | -11.64 | -2.62002836113 | 444.27 | 586.5 | 401.47 | 0 | 0 | IX |
| 260 | -146.26 | -25.2655944998 | 578.89 | 646.41 | 291.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 431.49 | 1.16 | 0.27 | 429.9 | 432.77 | 429.11 | 0 |
| 1732210200 | 430.33 | -4.2 | -0.97 | 435.01 | 435.01 | 429.07 | 0 |
| 1732123800 | 434.53 | -3.73 | -0.85 | 434.92 | 435.48 | 434.42 | 0 |
| 1732037400 | 438.26 | 3.56 | 0.82 | 436.15 | 438.26 | 432.24 | 0 |
| 1731951000 | 434.7 | 1.9 | 0.44 | 432.08 | 436.41 | 431.82 | 0 |
| 1731691800 | 432.8 | 0.15 | 0.03 | 432.18 | 433.05 | 432.08 | 0 |
| 1731605400 | 432.65 | 2.48 | 0.58 | 431.41 | 434.56 | 430.69 | 0 |
| 1731519000 | 430.17 | -1.59 | -0.37 | 433.09 | 437.07 | 429.45 | 0 |
| 1731432600 | 431.76 | -4.09 | -0.94 | 434.28 | 437.28 | 431.67 | 0 |
| 1731346200 | 435.85 | 0.91 | 0.21 | 438.07 | 438.07 | 432.68 | 0 |
| 1731087000 | 434.94 | -15.99 | -3.55 | 451.05 | 451.05 | 434.53 | 0 |
| 1731000600 | 450.93 | 6.37 | 1.43 | 445.82 | 455.48 | 445.82 | 0 |
| 1730914200 | 444.56 | 2.33 | 0.53 | 440.19 | 444.56 | 431.18 | 0 |
| 1730827800 | 442.23 | 0.1 | 0.02 | 443.7 | 443.7 | 437.6 | 0 |
| 1730741400 | 442.13 | 7.29 | 1.68 | 434.6 | 444.19 | 434.6 | 0 |
| 1730482200 | 434.84 | -5.26 | -1.20 | 439.56 | 441.41 | 434.72 | 0 |
| 1730395800 | 440.1 | -2.45 | -0.55 | 441.57 | 443.88 | 439.87 | 0 |
| 1730309400 | 442.55 | -4.6 | -1.03 | 447.32 | 447.32 | 441.8 | 0 |
| 1730223000 | 447.15 | -4.74 | -1.05 | 451.14 | 452.26 | 446.92 | 0 |
| 1730136600 | 451.89 | 2.04 | 0.45 | 449.88 | 452.42 | 449.57 | 0 |
| 1729873800 | 449.85 | 1.62 | 0.36 | 450.08 | 453.41 | 449.4 | 0 |
| 1729787400 | 448.23 | 0.12 | 0.03 | 446.96 | 450.87 | 446.96 | 0 |
| 1729701000 | 448.11 | -2.79 | -0.62 | 451.5 | 451.5 | 445.55 | 0 |
| 1729614600 | 450.9 | -0.27 | -0.06 | 451.6 | 453.88 | 448.41 | 0 |
| 1729528200 | 451.17 | -3.36 | -0.74 | 456.43 | 456.43 | 450.54 | 0 |
| 1729269000 | 454.53 | 1.21 | 0.27 | 453.67 | 458.61 | 453.41 | 0 |
| 1729182600 | 453.32 | -3.87 | -0.85 | 456.38 | 456.38 | 450.79 | 0 |
| 1729096200 | 457.19 | 1.28 | 0.28 | 458.23 | 458.23 | 453.12 | 0 |
| 1729009800 | 455.91 | -6.5 | -1.41 | 461.53 | 461.95 | 455.21 | 0 |
| 1728923400 | 462.41 | 4.84 | 1.06 | 457.67 | 462.87 | 457.67 | 0 |
| 1728664200 | 457.57 | -2.27 | -0.49 | 460.97 | 463.26 | 455.75 | 0 |
| 1728577800 | 459.84 | -0.46 | -0.10 | 458.85 | 461.06 | 457 | 0 |
| 1728491400 | 460.3 | -5.29 | -1.14 | 464.68 | 464.8 | 458.44 | 0 |
| 1728405000 | 465.59 | -5.97 | -1.27 | 470.18 | 470.18 | 462.49 | 0 |
| 1728318600 | 471.56 | -1.91 | -0.40 | 474.21 | 476.61 | 471.23 | 0 |
| 1728059400 | 473.47 | 6.37 | 1.36 | 465.79 | 473.72 | 465.79 | 0 |
| 1727973000 | 467.1 | -11.4 | -2.38 | 475.08 | 475.08 | 463.92 | 0 |
| 1727886600 | 478.5 | 6.26 | 1.33 | 469.83 | 479.61 | 469.83 | 0 |
| 1727800200 | 472.24 | 0.5 | 0.11 | 470.56 | 472.49 | 468.15 | 0 |
| 1727713800 | 471.74 | -4.06 | -0.85 | 474.32 | 475.91 | 470.61 | 0 |
| 1727454600 | 475.8 | -0.79 | -0.17 | 476.91 | 479.68 | 475.8 | 0 |
| 1727368200 | 476.59 | 5.61 | 1.19 | 469.65 | 478.6 | 469.65 | 0 |
| 1727281800 | 470.98 | -2.39 | -0.50 | 474.65 | 475.62 | 469.52 | 0 |
| 1727195400 | 473.37 | 11.81 | 2.56 | 463.08 | 476.39 | 463.08 | 0 |
| 1727109000 | 461.56 | -5.13 | -1.10 | 464.97 | 464.97 | 459.03 | 0 |
| 1726849800 | 466.69 | -13.56 | -2.82 | 477.89 | 478.11 | 466.38 | 0 |
| 1726763400 | 480.25 | 4 | 0.84 | 476.65 | 481.15 | 476.65 | 0 |
| 1726677000 | 476.25 | -1.09 | -0.23 | 476 | 479.46 | 475.09 | 0 |
| 1726590600 | 477.34 | 1.53 | 0.32 | 476.11 | 477.4 | 473.57 | 0 |
| 1726504200 | 475.81 | 0.58 | 0.12 | 473.07 | 478.22 | 471.05 | 0 |
| 1726245000 | 475.23 | 11.59 | 2.50 | 462.53 | 476.87 | 462.53 | 0 |
| 1726158600 | 463.64 | 2.59 | 0.56 | 459.85 | 464.13 | 459.85 | 0 |
| 1726072200 | 461.05 | 3.59 | 0.78 | 458.97 | 464.14 | 456.53 | 0 |
| 1725985800 | 457.46 | -7.56 | -1.63 | 463.8 | 465.54 | 456.83 | 0 |
| 1725899400 | 465.02 | 1.86 | 0.40 | 463.22 | 466 | 461.23 | 0 |
| 1725640200 | 463.16 | -8 | -1.70 | 468.71 | 474.19 | 463.12 | 0 |
| 1725553800 | 471.16 | 2.01 | 0.43 | 469.57 | 471.16 | 465.66 | 0 |
| 1725467400 | 469.15 | 4.19 | 0.90 | 464.25 | 472.16 | 462.39 | 0 |
| 1725381000 | 464.96 | -3.93 | -0.84 | 468.65 | 471.4 | 463.14 | 0 |
| 1725294600 | 468.89 | -0.85 | -0.18 | 469.5 | 472.04 | 466.54 | 0 |
| 1725035400 | 469.74 | 0.32 | 0.07 | 469.37 | 474.61 | 465.86 | 0 |
| 1724949000 | 469.42 | -5.52 | -1.16 | 479.1 | 479.1 | 466.88 | 0 |
| 1724862600 | 474.94 | -4.61 | -0.96 | 478.11 | 479.63 | 474.82 | 0 |
| 1724776200 | 479.55 | -4.92 | -1.02 | 482.98 | 483.68 | 479.09 | 0 |
