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 | 19.4 | 3.52964721722 | 549.63 | 571.47 | 549.16 | 0 | 0 | IX |
| 4 | 37.99 | 7.15388671287 | 531.04 | 571.47 | 525.39 | 0 | 0 | IX |
| 12 | 26.99 | 4.97933731828 | 542.04 | 571.47 | 514.71 | 0 | 0 | IX |
| 26 | 39 | 7.35807407128 | 530.03 | 592.23 | 507.15 | 0 | 0 | IX |
| 52 | 81.95 | 16.8247515808 | 487.08 | 592.23 | 477.27 | 0 | 0 | IX |
| 156 | -44.7 | -7.28333306177 | 613.73 | 617.56 | 407.21 | 0 | 0 | IX |
| 260 | 20.89 | 3.81107016456 | 548.14 | 740.8 | 378.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 566.22 | 8.69 | 1.56 | 559.35 | 566.77 | 557.64 | 0 |
| 1739467800 | 557.53 | 1.14 | 0.20 | 556.54999 | 563.51 | 555.83 | 0 |
| 1739381400 | 556.39 | 6.06 | 1.10 | 550.33 | 556.53 | 550.16 | 0 |
| 1739295000 | 550.33 | -1.72 | -0.31 | 552.36 | 554.95 | 549.16 | 0 |
| 1739208600 | 552.04999 | 1.77 | 0.32 | 549.63 | 552.5 | 549.24 | 0 |
| 1738949400 | 550.28 | 2.46 | 0.45 | 548.07 | 552.11 | 546.72 | 0 |
| 1738863000 | 547.82 | 4.84 | 0.89 | 543.96 | 547.98 | 543.34 | 0 |
| 1738776600 | 542.98 | 2.33 | 0.43 | 541.88 | 545.54 | 540.27 | 0 |
| 1738690200 | 540.65 | 9.53 | 1.79 | 533.74 | 541.45 | 533.5 | 0 |
| 1738603800 | 531.12 | -12.45 | -2.29 | 535.02 | 535.11 | 525.39 | 0 |
| 1738344600 | 543.57 | -0.02 | -0.00 | 542.95 | 543.6 | 541.96 | 0 |
| 1738258200 | 543.59 | 0.82 | 0.15 | 543.54 | 543.91999 | 542.82 | 0 |
| 1738171800 | 542.77 | 0.71 | 0.13 | 542.94 | 543.47 | 542.2 | 0 |
| 1738085400 | 542.05999 | -1.15 | -0.21 | 542.61 | 543.87 | 541.13 | 0 |
| 1737999000 | 543.21 | -0.67 | -0.12 | 543.11 | 545.11 | 542.71 | 0 |
| 1737739800 | 543.88 | 6.23 | 1.16 | 538.59 | 544.24 | 538.35 | 0 |
| 1737653400 | 537.65 | -1.73 | -0.32 | 538.5 | 541.29999 | 536.66999 | 0 |
| 1737567000 | 539.38 | -1.38 | -0.26 | 541.29999 | 543.05999 | 538.25 | 0 |
| 1737480600 | 540.76 | 3.73 | 0.69 | 540.46 | 541.45 | 536.5 | 0 |
| 1737394200 | 537.03 | 6.28 | 1.18 | 531.04 | 539.09 | 530.87 | 0 |
| 1737135000 | 530.75 | 1.11 | 0.21 | 528.96 | 531.71 | 527.35 | 0 |
| 1737048600 | 529.64 | 7.2 | 1.38 | 525.23 | 531.58 | 525.07 | 0 |
| 1736962200 | 522.44 | -0.24 | -0.05 | 523.61 | 523.63 | 520.34 | 0 |
| 1736875800 | 522.67999 | 7.12 | 1.38 | 516.9 | 523.44 | 516.66 | 0 |
| 1736789400 | 515.55999 | -6.4 | -1.23 | 514.71 | 515.69 | 514.71 | 0 |
| 1736530200 | 521.96 | -6.08 | -1.15 | 525.57 | 526.25 | 521.79999 | 0 |
| 1736443800 | 528.04 | -2.31 | -0.44 | 529.04999 | 529.30999 | 527.02 | 0 |
| 1736357400 | 530.35 | -3.52 | -0.66 | 529.57 | 532.09 | 529.5 | 0 |
| 1736271000 | 533.87 | -0.8 | -0.15 | 533.66999 | 535.17999 | 533.01 | 0 |
| 1736184600 | 534.66999 | 5.91 | 1.12 | 532.98 | 536.16 | 532.45 | 0 |
| 1735925400 | 528.76 | 2.73 | 0.52 | 530.04 | 530.2 | 527.4 | 0 |
| 1735839000 | 526.03 | -5.63 | -1.06 | 528.23 | 528.7 | 526.02 | 0 |
| 1735666200 | 531.66 | -3.43 | -0.64 | 532.79999 | 533.24 | 531.55999 | 0 |
| 1735579800 | 535.09 | -1.1 | -0.21 | 535.44 | 536.66999 | 534.57 | 0 |
| 1735320600 | 536.19 | -0.93 | -0.17 | 536.59 | 537.89 | 535.82 | 0 |
| 1735061400 | 537.12 | 2.66 | 0.50 | 537.22 | 537.58 | 536.88 | 0 |
| 1734975000 | 534.46 | 6.16 | 1.17 | 534.54999 | 535.51 | 534 | 0 |
| 1734715800 | 528.29999 | -4.62 | -0.87 | 528.04999 | 528.9 | 526.42999 | 0 |
| 1734629400 | 532.91999 | -7.91 | -1.46 | 530.62 | 533.30999 | 530.55999 | 0 |
| 1734543000 | 540.83 | 2.34 | 0.43 | 541.2 | 542.08 | 540.63 | 0 |
| 1734456600 | 538.49 | -2.59 | -0.48 | 539.9 | 541.11 | 537.08 | 0 |
| 1734370200 | 541.08 | -2.15 | -0.40 | 541.84 | 542.13 | 540.61 | 0 |
| 1734111000 | 543.23 | -5.58 | -1.02 | 545.01 | 545.53 | 543.13 | 0 |
| 1734024600 | 548.80999 | 3.99 | 0.73 | 550.41999 | 551.01 | 548.2 | 0 |
| 1733938200 | 544.82 | -2.88 | -0.53 | 545.79 | 546.33 | 543.63 | 0 |
| 1733851800 | 547.7 | -3.97 | -0.72 | 552.23 | 552.59 | 547.54 | 0 |
| 1733765400 | 551.66999 | 6.83 | 1.25 | 541.51 | 551.88 | 541.51 | 0 |
| 1733506200 | 544.84 | 0.37 | 0.07 | 545.63 | 546.64 | 544.76 | 0 |
| 1733419800 | 544.47 | -1.51 | -0.28 | 544.75 | 545 | 543.82 | 0 |
| 1733333400 | 545.98 | 0.01 | 0.00 | 545.23 | 546.59 | 544.80999 | 0 |
| 1733247000 | 545.97 | 5.53 | 1.02 | 544.99 | 547.4 | 543.89 | 0 |
| 1733160600 | 540.44 | 3.24 | 0.60 | 541.16 | 541.62 | 539.94 | 0 |
| 1732901400 | 537.2 | -1.04 | -0.19 | 540.87 | 541.37 | 536.61 | 0 |
| 1732815000 | 538.24 | -2.58 | -0.48 | 537.96 | 538.62 | 537.55999 | 0 |
| 1732728600 | 540.82 | 4.08 | 0.76 | 536.85 | 540.91999 | 535.75 | 0 |
| 1732642200 | 536.74 | -3.81 | -0.70 | 539.15 | 539.15 | 536.7 | 0 |
| 1732555800 | 540.54999 | 0.88 | 0.16 | 542.04 | 542.37 | 540.30999 | 0 |
| 1732296600 | 539.66999 | -1.68 | -0.31 | 543.21 | 543.47 | 539.07 | 0 |
| 1732210200 | 541.35 | -2.78 | -0.51 | 543.66 | 544.4 | 540.92999 | 0 |
| 1732123800 | 544.13 | -2.16 | -0.40 | 545.4 | 546.30999 | 543.77 | 0 |
| 1732037400 | 546.29 | 4.65 | 0.86 | 546.48 | 546.69 | 544.2 | 0 |
| 1731951000 | 541.64 | 2.66 | 0.49 | 542.13 | 542.69 | 539.7 | 0 |
