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 | 1.31 | 0.22190602026 | 590.34 | 592.16 | 583.82 | 0 | 0 | IX |
| 4 | 5.72 | 0.976225829024 | 585.93 | 599.45 | 576.51 | 0 | 0 | IX |
| 12 | 17.85 | 3.11084001394 | 573.8 | 599.45 | 553.59 | 0 | 0 | IX |
| 26 | 41.02 | 7.44964858435 | 550.63 | 599.45 | 523.41 | 0 | 0 | IX |
| 52 | 113.89 | 23.8383288681 | 477.76 | 661.84 | 477.23 | 0 | 0 | IX |
| 156 | 68.86 | 13.1716367949 | 522.79 | 661.84 | 373.1 | 0 | 0 | IX |
| 260 | 219.55 | 59.0029561946 | 372.1 | 661.84 | 262.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 591.75 | 2.43 | 0.41 | 590.21 | 591.84 | 589.28 | 0 |
| 1732210200 | 589.32 | 3.62 | 0.62 | 587.6 | 589.6 | 585.94 | 0 |
| 1732123800 | 585.7 | -2.01 | -0.34 | 588.39 | 588.61 | 583.91 | 0 |
| 1732037400 | 587.71 | 1.14 | 0.19 | 587.52 | 587.71 | 584.08 | 0 |
| 1731951000 | 586.57 | 2.15 | 0.37 | 584.54999 | 587.19 | 583.82 | 0 |
| 1731691800 | 584.41999 | -6.66 | -1.13 | 590.34 | 590.57 | 584.32 | 0 |
| 1731605400 | 591.08 | -2.62 | -0.44 | 592.30999 | 593.24 | 591.04 | 0 |
| 1731519000 | 593.7 | -0.06 | -0.01 | 593.36 | 594.24 | 591.27 | 0 |
| 1731432600 | 593.76 | -4.79 | -0.80 | 597.65 | 597.72 | 593.44 | 0 |
| 1731346200 | 598.54999 | 0.93 | 0.16 | 597.09 | 599.45 | 597.07 | 0 |
| 1731087000 | 597.62 | -0.21 | -0.04 | 597.98 | 598.39 | 597.03 | 0 |
| 1731000600 | 597.83 | 7.24 | 1.23 | 593.19 | 598.07 | 593.12 | 0 |
| 1730914200 | 590.59 | 6.67 | 1.14 | 583.08 | 590.73 | 582.25 | 0 |
| 1730827800 | 583.91999 | 5.32 | 0.92 | 578.66999 | 584.17999 | 578.6 | 0 |
| 1730741400 | 578.6 | -1.81 | -0.31 | 579.79 | 580.55999 | 577.17999 | 0 |
| 1730482200 | 580.41 | 1.56 | 0.27 | 576.97 | 581.77 | 576.51 | 0 |
| 1730395800 | 578.85 | -8.14 | -1.39 | 585.24 | 585.54999 | 577.73 | 0 |
| 1730309400 | 586.99 | -1.02 | -0.17 | 587.42999 | 588.29999 | 585.19 | 0 |
| 1730223000 | 588.01 | 0.02 | 0.00 | 587.28 | 588.44 | 585.66999 | 0 |
| 1730136600 | 587.99 | 0.04 | 0.01 | 585.46 | 588.76 | 585.46 | 0 |
| 1729873800 | 587.95 | 2.96 | 0.51 | 585.92999 | 589.52 | 585.54999 | 0 |
| 1729787400 | 584.99 | -0.28 | -0.05 | 585.16999 | 586.6 | 584.16999 | 0 |
| 1729701000 | 585.27 | -3.4 | -0.58 | 589.63 | 589.80999 | 585.27 | 0 |
| 1729614600 | 588.66999 | -1.61 | -0.27 | 590.58 | 590.71 | 588.04999 | 0 |
| 1729528200 | 590.28 | -3.11 | -0.52 | 593.9 | 593.97 | 589.37 | 0 |
| 1729269000 | 593.39 | 1.86 | 0.31 | 590.78 | 593.46 | 590.53 | 0 |
| 1729182600 | 591.53 | 1.99 | 0.34 | 590.69 | 592.75 | 590.07 | 0 |
| 1729096200 | 589.54 | -2.04 | -0.34 | 589.64 | 589.76 | 588.46 | 0 |
| 1729009800 | 591.58 | -2.24 | -0.38 | 594.48 | 594.49 | 591.1 | 0 |
| 1728923400 | 593.82 | 3.03 | 0.51 | 591.27 | 593.89 | 590.84 | 0 |
| 1728664200 | 590.79 | 1.9 | 0.32 | 588.51 | 591.4 | 588.04999 | 0 |
| 1728577800 | 588.89 | 1.19 | 0.20 | 589.21 | 589.44 | 586.96 | 0 |
| 1728491400 | 587.7 | 2.43 | 0.42 | 585.63 | 588.16 | 584.77 | 0 |
| 1728405000 | 585.27 | -2.15 | -0.37 | 583.33 | 585.39 | 582.25 | 0 |
| 1728318600 | 587.41999 | 2.5 | 0.43 | 588.39 | 589.13 | 587.04999 | 0 |
| 1728059400 | 584.91999 | 0.36 | 0.06 | 584.38 | 586.94 | 583.63 | 0 |
| 1727973000 | 584.55999 | -2.23 | -0.38 | 585.41999 | 585.92999 | 582.76 | 0 |
| 1727886600 | 586.79 | 0.44 | 0.08 | 587.48 | 587.48 | 583.65 | 0 |
| 1727800200 | 586.35 | -2.64 | -0.45 | 590.57 | 590.82 | 584.34 | 0 |
| 1727713800 | 588.99 | -2.7 | -0.46 | 590.66 | 590.79999 | 588.13 | 0 |
| 1727454600 | 591.69 | 2.63 | 0.45 | 590.27 | 593.2 | 589.67999 | 0 |
| 1727368200 | 589.05999 | 4.53 | 0.77 | 585.57 | 590.91 | 585.44 | 0 |
| 1727281800 | 584.53 | -0.27 | -0.05 | 586.04999 | 586.16999 | 584.38 | 0 |
| 1727195400 | 584.79999 | 3.37 | 0.58 | 582.58 | 585.09 | 582.49 | 0 |
| 1727109000 | 581.42999 | 0.9 | 0.16 | 580.51 | 582.21 | 580.04 | 0 |
| 1726849800 | 580.53 | -1.77 | -0.30 | 582.95 | 583.11 | 578.17999 | 0 |
| 1726763400 | 582.29999 | 8.66 | 1.51 | 573.38 | 582.37 | 573.38 | 0 |
| 1726677000 | 573.64 | -0.87 | -0.15 | 574.15 | 574.29999 | 572.47 | 0 |
| 1726590600 | 574.51 | 1.64 | 0.29 | 573.65 | 576.57 | 573.5 | 0 |
| 1726504200 | 572.87 | 0.14 | 0.02 | 573.07 | 574.12 | 572.07 | 0 |
| 1726245000 | 572.73 | 5.58 | 0.98 | 570.22 | 573.61 | 570.09 | 0 |
| 1726158600 | 567.15 | 8.65 | 1.55 | 565.21 | 567.83 | 565.09 | 0 |
| 1726072200 | 558.5 | 0.99 | 0.18 | 560.29 | 560.66 | 553.59 | 0 |
| 1725985800 | 557.51 | -2.48 | -0.44 | 559.53 | 560.67999 | 557.07 | 0 |
| 1725899400 | 559.99 | 4.29 | 0.77 | 554.58 | 559.99 | 554.45 | 0 |
| 1725640200 | 555.7 | -7.36 | -1.31 | 563.95 | 564.58 | 555.7 | 0 |
| 1725553800 | 563.05999 | -2.48 | -0.44 | 565.12 | 566.72 | 562.17999 | 0 |
| 1725467400 | 565.54 | -5.02 | -0.88 | 566.02 | 567.33 | 563.54 | 0 |
| 1725381000 | 570.55999 | -6.49 | -1.12 | 576.89 | 577.32 | 570.22 | 0 |
| 1725294600 | 577.04999 | 3.72 | 0.65 | 576.99 | 577.28 | 576.65 | 0 |
| 1725035400 | 573.33 | -3.5 | -0.61 | 573.79999 | 576.53 | 573.33 | 0 |
| 1724949000 | 576.83 | 4.42 | 0.77 | 572.66 | 576.88 | 572.65 | 0 |
| 1724862600 | 572.41 | -2.44 | -0.42 | 575.09 | 575.66 | 572.13 | 0 |
| 1724776200 | 574.85 | 1.47 | 0.26 | 574.33 | 575.78 | 573.04 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
