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 | -2.8 | -0.499660944359 | 560.38 | 561.37 | 552.54 | 0 | 0 | IX |
| 4 | 3.09 | 0.557268841638 | 554.49 | 567.38 | 546.2 | 0 | 0 | IX |
| 12 | 13.97 | 2.56985706665 | 543.61 | 567.38 | 525.48 | 0 | 0 | IX |
| 26 | 35.15 | 6.72817410945 | 522.43 | 567.38 | 497.03 | 0 | 0 | IX |
| 52 | 102.18 | 22.4374176548 | 455.4 | 623.42 | 453.29 | 0 | 0 | IX |
| 156 | 62.43 | 12.608300515 | 495.15 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 200.72 | 56.2461469484 | 356.86 | 623.42 | 249.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 554.37 | -1.93 | -0.35 | 556.92999 | 557.16999 | 552.71 | 0 |
| 1732037400 | 556.29999 | 1.05 | 0.19 | 556.15 | 556.29999 | 552.83 | 0 |
| 1731951000 | 555.25 | 2.1 | 0.38 | 553.26 | 555.79999 | 552.54 | 0 |
| 1731691800 | 553.15 | -6.24 | -1.12 | 558.66999 | 558.88 | 553.04999 | 0 |
| 1731605400 | 559.39 | -2.3 | -0.41 | 560.38 | 561.37 | 559.35 | 0 |
| 1731519000 | 561.69 | -0.05 | -0.01 | 561.38 | 562.2 | 559.35 | 0 |
| 1731432600 | 561.74 | -4.79 | -0.85 | 565.66 | 565.74 | 561.44 | 0 |
| 1731346200 | 566.53 | 0.99 | 0.18 | 565.07 | 567.38 | 565.04999 | 0 |
| 1731087000 | 565.54 | -0.43 | -0.08 | 566.08 | 566.32 | 565.05999 | 0 |
| 1731000600 | 565.97 | 6.66 | 1.19 | 561.71 | 566.27 | 561.65 | 0 |
| 1730914200 | 559.30999 | 6.04 | 1.09 | 552.36 | 559.44 | 551.63 | 0 |
| 1730827800 | 553.27 | 4.93 | 0.90 | 548.41 | 553.52 | 548.34 | 0 |
| 1730741400 | 548.34 | -1.65 | -0.30 | 549.48 | 550.26 | 547.02 | 0 |
| 1730482200 | 549.99 | 1.67 | 0.30 | 546.63 | 551.30999 | 546.2 | 0 |
| 1730395800 | 548.32 | -7.72 | -1.39 | 554.38 | 554.69 | 547.21 | 0 |
| 1730309400 | 556.04 | -1.04 | -0.19 | 556.54 | 557.32 | 554.41 | 0 |
| 1730223000 | 557.08 | -0.1 | -0.02 | 556.5 | 557.49 | 554.95 | 0 |
| 1730136600 | 557.17999 | 0.12 | 0.02 | 554.73 | 557.89 | 554.73 | 0 |
| 1729873800 | 557.05999 | 2.7 | 0.49 | 555.22 | 558.57 | 554.86 | 0 |
| 1729787400 | 554.36 | -0.21 | -0.04 | 554.49 | 555.92999 | 553.6 | 0 |
| 1729701000 | 554.57 | -3.25 | -0.58 | 558.72 | 558.9 | 554.57 | 0 |
| 1729614600 | 557.82 | -1.53 | -0.27 | 559.63 | 559.76 | 557.23 | 0 |
| 1729528200 | 559.35 | -3.01 | -0.54 | 562.86 | 562.91999 | 558.53 | 0 |
| 1729269000 | 562.36 | 1.66 | 0.30 | 560.04 | 562.42999 | 559.79999 | 0 |
| 1729182600 | 560.7 | 1.96 | 0.35 | 559.77 | 561.79 | 559.21 | 0 |
| 1729096200 | 558.74 | -1.82 | -0.32 | 558.77 | 558.98 | 557.79 | 0 |
| 1729009800 | 560.55999 | -2.09 | -0.37 | 563.27 | 563.28 | 560.12 | 0 |
| 1728923400 | 562.65 | 2.83 | 0.51 | 560.26 | 562.71 | 559.83 | 0 |
| 1728664200 | 559.82 | 1.78 | 0.32 | 557.69 | 560.41999 | 557.22 | 0 |
| 1728577800 | 558.04 | 1.04 | 0.19 | 558.39 | 558.59 | 556.26 | 0 |
| 1728491400 | 557 | 2.35 | 0.42 | 554.98 | 557.42999 | 554.23 | 0 |
| 1728405000 | 554.65 | -2.19 | -0.39 | 553.1 | 554.76 | 551.89 | 0 |
| 1728318600 | 556.84 | 2.32 | 0.42 | 557.74 | 558.41999 | 556.49 | 0 |
| 1728059400 | 554.52 | 0.3 | 0.05 | 554.04999 | 556.38 | 553.30999 | 0 |
| 1727973000 | 554.22 | -2.27 | -0.41 | 555.21 | 555.57 | 552.52 | 0 |
| 1727886600 | 556.49 | 0.42 | 0.08 | 557.12 | 557.12 | 553.57 | 0 |
| 1727800200 | 556.07 | -2.5 | -0.45 | 559.99 | 560.23 | 554.21 | 0 |
| 1727713800 | 558.57 | -2.63 | -0.47 | 560.24 | 560.38 | 557.79999 | 0 |
| 1727454600 | 561.2 | 2.44 | 0.44 | 559.85 | 562.63 | 559.28 | 0 |
| 1727368200 | 558.76 | 4.3 | 0.78 | 555.41 | 560.41999 | 555.29 | 0 |
| 1727281800 | 554.46 | -0.37 | -0.07 | 556.02 | 556.12 | 554.32 | 0 |
| 1727195400 | 554.83 | 3.22 | 0.58 | 552.67999 | 555.1 | 552.57 | 0 |
| 1727109000 | 551.61 | 0.88 | 0.16 | 550.69 | 552.33 | 550.19 | 0 |
| 1726849800 | 550.73 | -1.83 | -0.33 | 553.17999 | 553.32 | 548.52 | 0 |
| 1726763400 | 552.55999 | 8.23 | 1.51 | 544.09 | 552.63 | 544.09 | 0 |
| 1726677000 | 544.33 | -0.86 | -0.16 | 544.86 | 545.03 | 543.25 | 0 |
| 1726590600 | 545.19 | 1.51 | 0.28 | 544.4 | 547.15 | 544.26 | 0 |
| 1726504200 | 543.67999 | 0.24 | 0.04 | 543.78 | 544.84 | 542.94 | 0 |
| 1726245000 | 543.44 | 5.26 | 0.98 | 541.08 | 544.29 | 540.92999 | 0 |
| 1726158600 | 538.17999 | 8.1 | 1.53 | 536.24 | 538.79999 | 536.22 | 0 |
| 1726072200 | 530.08 | 0.85 | 0.16 | 531.82 | 532.2 | 525.48 | 0 |
| 1725985800 | 529.23 | -2.47 | -0.46 | 531.24 | 532.19 | 528.82 | 0 |
| 1725899400 | 531.7 | 4.11 | 0.78 | 526.59 | 531.7 | 526.47 | 0 |
| 1725640200 | 527.59 | -6.94 | -1.30 | 535.34 | 536.01 | 527.59 | 0 |
| 1725553800 | 534.53 | -2.34 | -0.44 | 536.48 | 537.95 | 533.72 | 0 |
| 1725467400 | 536.87 | -4.64 | -0.86 | 537.35 | 538.54999 | 534.99 | 0 |
| 1725381000 | 541.51 | -6.12 | -1.12 | 547.47 | 547.89 | 541.16 | 0 |
| 1725294600 | 547.63 | 3.44 | 0.63 | 547.58 | 547.86 | 547.23 | 0 |
| 1725035400 | 544.19 | -3.3 | -0.60 | 544.66999 | 547.2 | 544.19 | 0 |
| 1724949000 | 547.49 | 4.15 | 0.76 | 543.61 | 547.53 | 543.6 | 0 |
| 1724862600 | 543.34 | -2.31 | -0.42 | 545.9 | 546.4 | 543.09 | 0 |
| 1724776200 | 545.65 | 1.45 | 0.27 | 545.09 | 546.54999 | 544.03 | 0 |
| 1724430600 | 544.2 | 1.1 | 0.20 | 540.97 | 546.78 | 540.94 | 0 |
| 1724344200 | 543.1 | -0.03 | -0.01 | 543.94 | 545.64 | 541.59 | 0 |
| 1724257800 | 543.13 | 0.95 | 0.18 | 541.92999 | 544.29999 | 541.72 | 0 |
