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 | -11.72 | -2.34954492603 | 498.82 | 501.2 | 482.71 | 0 | 0 | IX |
| 4 | -3.58 | -0.729599739138 | 490.68 | 501.2 | 472.17 | 0 | 0 | IX |
| 12 | -25.15 | -4.90971205466 | 512.25 | 515.48 | 472.17 | 0 | 0 | IX |
| 26 | 39.86 | 8.9124407477 | 447.24 | 548.05 | 436.79 | 0 | 0 | IX |
| 52 | 64.59 | 15.287212137 | 422.51 | 548.05 | 421.89 | 0 | 0 | IX |
| 156 | -79.28 | -13.9976694092 | 566.38 | 589.32 | 366.06 | 0 | 0 | IX |
| 260 | 0.32 | 0.0657381157813 | 486.78 | 729.28 | 366.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 498.34 | -1.18 | -0.24 | 498.22 | 498.4 | 497.41 | 0 |
| 1738258200 | 499.52 | 0.29 | 0.06 | 499.44 | 499.73 | 498.83 | 0 |
| 1738171800 | 499.23 | 0.55 | 0.11 | 499.09 | 499.66 | 498.9 | 0 |
| 1738085400 | 498.68 | -0.64 | -0.13 | 498.81 | 500.04 | 497.46 | 0 |
| 1737999000 | 499.32 | 0.21 | 0.04 | 498.82 | 501.2 | 498.33 | 0 |
| 1737739800 | 499.11 | 5.87 | 1.19 | 493.85 | 499.46 | 493.66 | 0 |
| 1737653400 | 493.24 | -1.46 | -0.30 | 494.16 | 497.18 | 492.52 | 0 |
| 1737567000 | 494.7 | -1.86 | -0.37 | 496.65 | 498.72 | 493.81 | 0 |
| 1737480600 | 496.56 | 2.94 | 0.60 | 495.5 | 497.65 | 493.03 | 0 |
| 1737394200 | 493.62 | 5.97 | 1.22 | 487.8 | 495.22 | 487.59 | 0 |
| 1737135000 | 487.65 | 2 | 0.41 | 485.44 | 488.38 | 483.3 | 0 |
| 1737048600 | 485.65 | 6.53 | 1.36 | 480.42 | 487.77 | 480.24 | 0 |
| 1736962200 | 479.12 | -0.79 | -0.16 | 480.43 | 480.5 | 477.31 | 0 |
| 1736875800 | 479.91 | 7.13 | 1.51 | 473.36 | 480.71 | 473.13 | 0 |
| 1736789400 | 472.78 | -6.11 | -1.28 | 472.17 | 472.93 | 472.17 | 0 |
| 1736530200 | 478.89 | -5.48 | -1.13 | 482.23 | 482.83 | 478.8 | 0 |
| 1736443800 | 484.37 | -2.14 | -0.44 | 485.71 | 485.88 | 483.65 | 0 |
| 1736357400 | 486.51 | -4.26 | -0.87 | 485.01 | 487.91 | 484.93 | 0 |
| 1736271000 | 490.77 | -1.34 | -0.27 | 490.46 | 491.48 | 489.47 | 0 |
| 1736184600 | 492.11 | 6.15 | 1.27 | 490.68 | 492.83 | 489.82 | 0 |
| 1735925400 | 485.96 | 2.3 | 0.48 | 487.43 | 487.58 | 484.62 | 0 |
| 1735839000 | 483.66 | -7.55 | -1.54 | 486.01 | 486.45 | 483.66 | 0 |
| 1735666200 | 491.21 | -2.05 | -0.42 | 491.81 | 492.34 | 490.65 | 0 |
| 1735579800 | 493.26 | -1.24 | -0.25 | 493.41 | 494.57 | 492.97 | 0 |
| 1735320600 | 494.5 | -1.12 | -0.23 | 494.94 | 496.37 | 494.04 | 0 |
| 1735061400 | 495.62 | 2.99 | 0.61 | 495.67 | 496.01 | 495.23 | 0 |
| 1734975000 | 492.63 | 5.58 | 1.15 | 492.71 | 493.59 | 492.01 | 0 |
| 1734715800 | 487.05 | -4.16 | -0.85 | 487.8 | 488.62 | 485.4 | 0 |
| 1734629400 | 491.21 | -6.16 | -1.24 | 489.36 | 491.77 | 489.22 | 0 |
| 1734543000 | 497.37 | 3.5 | 0.71 | 497.47 | 498.56 | 496.87 | 0 |
| 1734456600 | 493.87 | -3.26 | -0.66 | 494.94 | 496.52 | 492.04 | 0 |
| 1734370200 | 497.13 | -2.27 | -0.45 | 497.88 | 498.26 | 496.67 | 0 |
| 1734111000 | 499.4 | -5.36 | -1.06 | 501.26 | 501.74 | 499.31 | 0 |
| 1734024600 | 504.76 | 4.63 | 0.93 | 506.01 | 506.61 | 503.43 | 0 |
| 1733938200 | 500.13 | -2.67 | -0.53 | 501.24 | 501.81 | 499.26 | 0 |
| 1733851800 | 502.8 | -2.35 | -0.47 | 507.4 | 508.06 | 502.69 | 0 |
| 1733765400 | 505.15 | 6.15 | 1.23 | 495.37 | 505.17 | 495.36 | 0 |
| 1733506200 | 499 | 2.33 | 0.47 | 498.88 | 500.03 | 498.06 | 0 |
| 1733419800 | 496.67 | -1.68 | -0.34 | 497.06 | 497.08 | 495.93 | 0 |
| 1733333400 | 498.35 | 1.47 | 0.30 | 497.69 | 498.9 | 497.27 | 0 |
| 1733247000 | 496.88 | 5.18 | 1.05 | 495.89 | 498.4 | 494.77 | 0 |
| 1733160600 | 491.7 | 4.52 | 0.93 | 491.91 | 492.13 | 490.63 | 0 |
| 1732901400 | 487.18 | -1.17 | -0.24 | 491.37 | 491.94 | 486.49 | 0 |
| 1732815000 | 488.35 | -3.6 | -0.73 | 487.98 | 489.06 | 487.86 | 0 |
| 1732728600 | 491.95 | 3.04 | 0.62 | 487.82 | 492.03 | 486.65 | 0 |
| 1732642200 | 488.91 | -2.58 | -0.52 | 490.86 | 490.91 | 488.64 | 0 |
| 1732555800 | 491.49 | 0.76 | 0.15 | 492.23 | 492.99 | 490.88 | 0 |
| 1732296600 | 490.73 | -2.88 | -0.58 | 494.49 | 494.77 | 490.28 | 0 |
| 1732210200 | 493.61 | -3.35 | -0.67 | 496.19 | 496.94 | 493.34 | 0 |
| 1732123800 | 496.96 | -1.19 | -0.24 | 497.89 | 498.84 | 496.72 | 0 |
| 1732037400 | 498.15 | 3.64 | 0.74 | 497.98 | 498.85 | 496.22 | 0 |
| 1731951000 | 494.51 | 2.26 | 0.46 | 495.34 | 495.84 | 492.9 | 0 |
| 1731691800 | 492.25 | 0.3 | 0.06 | 493.22 | 495.36 | 490.7 | 0 |
| 1731605400 | 491.95 | -6.24 | -1.25 | 495.3 | 495.48 | 490.96 | 0 |
| 1731519000 | 498.19 | -2.86 | -0.57 | 498.56 | 499.7 | 496.11 | 0 |
| 1731432600 | 501.05 | -12.95 | -2.52 | 506.76 | 506.79 | 500.95 | 0 |
| 1731346200 | 514 | -5.11 | -0.98 | 512.25 | 515.48 | 512.11 | 0 |
| 1731087000 | 519.11 | -3.34 | -0.64 | 522.45 | 524.14 | 518.85 | 0 |
| 1731000600 | 522.45 | 9.02 | 1.76 | 517.98 | 522.76 | 516.97 | 0 |
| 1730914200 | 513.42999 | -8.69 | -1.66 | 514.61 | 516.04 | 512.54999 | 0 |
| 1730827800 | 522.12 | 6.4 | 1.24 | 518.51 | 522.65 | 518.08 | 0 |
| 1730741400 | 515.72 | 5.58 | 1.09 | 515.33 | 516.09 | 514.64 | 0 |
