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 | -10.38 | -1.94918596135 | 532.53 | 540.27 | 506.4901 | 5281527 | 524.15467491 | CS |
| 4 | -43.3 | -7.65761782651 | 565.45 | 587.75 | 506.4901 | 2967287 | 549.86287475 | CS |
| 12 | -27.54 | -5.0100965999 | 549.69 | 587.75 | 501.72 | 2454079 | 549.70782604 | CS |
| 26 | -1.14 | -0.217852433641 | 523.29 | 587.75 | 433.97 | 3047374 | 511.03234891 | CS |
| 52 | -20.59 | -3.79371338026 | 542.74 | 638.25 | 433.97 | 3101591 | 540.41387009 | CS |
| 156 | -124.86 | -19.2980015765 | 647.01 | 699.54 | 274.78 | 3248387 | 464.94961122 | CS |
| 260 | 240.87 | 85.6335324232 | 281.28 | 699.54 | 255.1314 | 3000244 | 450.17739313 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785300 | 526.44 | 18.31 | 3.60 | 518.36 | 527.48 | 518.02 | 3580486 |
| 1726698900 | 508.13 | -6.9 | -1.34 | 517.01 | 517.58 | 506.4901 | 3992924 |
| 1726612500 | 515.03 | -6.47 | -1.24 | 524.12 | 527.0999 | 514.58 | 5154900 |
| 1726526100 | 521.5 | -15.37 | -2.86 | 537.51 | 537.69 | 521.26 | 5243868 |
| 1726266900 | 536.87 | -49.68 | -8.47 | 532.53 | 540.27 | 526.6 | 10347539 |
| 1726180500 | 586.54999 | 6.17 | 1.06 | 581 | 587.75 | 572.98 | 5519370 |
| 1726094100 | 580.38 | 5.9 | 1.03 | 573.01 | 581.24 | 559.35 | 2679594 |
| 1726007700 | 574.48 | 4.6 | 0.81 | 576.75 | 577.79999 | 567.14 | 2029486 |
| 1725921300 | 569.88 | 6.47 | 1.15 | 568.66 | 574.57 | 564.44 | 1995458 |
| 1725662100 | 563.41 | -4.52 | -0.80 | 570.9 | 573.30999 | 558 | 2095456 |
| 1725575700 | 567.92999 | -7.32 | -1.27 | 570.75 | 573.39 | 562.53 | 1569484 |
| 1725489300 | 575.25 | 4.21 | 0.74 | 568.87 | 578.86 | 565.76 | 1614727 |
| 1725402900 | 571.04 | -3.37 | -0.59 | 576.29999 | 586.695 | 566.79 | 2757313 |
| 1725057300 | 574.41 | 4.78 | 0.84 | 572.2 | 575.65 | 568.2865 | 1980237 |
| 1724970900 | 569.63 | 9.09 | 1.62 | 567.73 | 578.4 | 567.04999 | 1955665 |
| 1724884500 | 560.54 | -7.28 | -1.28 | 568.36 | 569.59 | 557.66999 | 1287115 |
| 1724798100 | 567.82 | 8.38 | 1.50 | 554.4 | 569.52 | 554.34389 | 1406813 |
| 1724711700 | 559.44 | 1.14 | 0.20 | 556.79999 | 560.26 | 555.03 | 1386958 |
| 1724452500 | 558.29999 | 0.86 | 0.15 | 565.45 | 566.52 | 552.5 | 2021965 |
| 1724366100 | 557.44 | -8.35 | -1.48 | 567.07 | 571.99 | 555.65 | 1627330 |
| 1724279700 | 565.79 | 3.54 | 0.63 | 562.13 | 566.6 | 557.91 | 1401270 |
| 1724193300 | 562.25 | -0.87 | -0.15 | 564.48 | 568.17999 | 559.61 | 1218966 |
| 1724106900 | 563.12 | 9.66 | 1.75 | 550.59 | 563.77 | 550.59 | 1422559 |
| 1723847700 | 553.46 | -0.7 | -0.13 | 552.35 | 554.76 | 547.79999 | 1541691 |
| 1723761300 | 554.16 | 14.37 | 2.66 | 545.19 | 557.22 | 545.01 | 2179722 |
| 1723674900 | 539.79 | 4.57 | 0.85 | 536.62 | 542.92049 | 533.2 | 1916257 |
| 1723588500 | 535.22 | 4.29 | 0.81 | 530.92999 | 537.72 | 527.96 | 3062909 |
| 1723502100 | 530.92999 | -5.37 | -1.00 | 535.9 | 537.7125 | 525.77 | 1450364 |
| 1723242900 | 536.29999 | 6.06 | 1.14 | 528.59 | 537.28 | 528.02 | 1272351 |
| 1723156500 | 530.24 | 16.62 | 3.24 | 520.59 | 531.07 | 519.55999 | 2150918 |
| 1723070100 | 513.62 | -0.58 | -0.11 | 520.95 | 531.005 | 512.86 | 1662428 |
| 1722983700 | 514.2 | 4.88 | 0.96 | 513.69 | 519.16 | 509.01 | 2076904 |
| 1722897300 | 509.32 | -16.85 | -3.20 | 504.23 | 515.9 | 500 | 3429992 |
| 1722638100 | 526.16999 | -20.24 | -3.70 | 535.78 | 536.84 | 519.67999 | 2733515 |
| 1722551700 | 546.41 | -5.24 | -0.95 | 550 | 561.98 | 540.24 | 2073937 |
| 1722465300 | 551.65 | 12.94 | 2.40 | 547.04999 | 555.54999 | 543.77 | 2768455 |
| 1722378900 | 538.71 | 2.1 | 0.39 | 541.1 | 543.66999 | 530.9501 | 1564558 |
| 1722292500 | 536.61 | -5.83 | -1.07 | 546 | 546 | 535.19 | 1590023 |
| 1722033300 | 542.44 | 10.29 | 1.93 | 535.35 | 545.4999 | 533.69 | 2089595 |
| 1721946900 | 532.15 | 1.11 | 0.21 | 537.97 | 542.28 | 527.59 | 2136216 |
| 1721860500 | 531.04 | -14.97 | -2.74 | 542 | 544.71 | 530.35 | 2625841 |
| 1721774100 | 546.01 | -8.81 | -1.59 | 555.66999 | 557.249 | 544.44 | 2361824 |
| 1721687700 | 554.82 | 3.82 | 0.69 | 558.025 | 560.19 | 552.82 | 2391183 |
| 1721428500 | 551 | -5.85 | -1.05 | 557.04999 | 561.09 | 548.96 | 2597107 |
| 1721342100 | 556.85 | -6.24 | -1.11 | 564.9 | 564.9 | 556.07 | 2184062 |
| 1721255700 | 563.09 | -3.45 | -0.61 | 564.41999 | 565 | 556.46 | 2315711 |
| 1721169300 | 566.54 | 0.83 | 0.15 | 565.89 | 570.1 | 562.08 | 1538473 |
| 1721082900 | 565.71 | 6.66 | 1.19 | 560.23 | 568.23 | 560.23 | 1887562 |
| 1720823700 | 559.04999 | 1.42 | 0.25 | 555.1 | 562.49 | 552.315 | 2013711 |
| 1720737300 | 557.63 | -6.92 | -1.23 | 563.02 | 572.62 | 557.09 | 3189856 |
| 1720650900 | 564.54999 | -1.47 | -0.26 | 564.71 | 566.92999 | 558.21 | 2367620 |
| 1720564500 | 566.02 | -9.38 | -1.63 | 573.04999 | 574.695 | 562.52 | 2168491 |
| 1720478100 | 575.4 | -2.94 | -0.51 | 572.15 | 576.745 | 563.91999 | 3006295 |
| 1720218900 | 578.34 | 8.19 | 1.44 | 571.30999 | 580.54999 | 568.97 | 2808043 |
| 1720040640 | 570.15 | 2.44 | 0.43 | 564.292 | 571.615 | 564.0001 | 1690771 |
| 1719959700 | 567.71 | 7.7 | 1.37 | 560 | 570.14 | 559.715 | 3048596 |
| 1719873300 | 560.01 | 13.25 | 2.42 | 551.79 | 561.21 | 549.73 | 3069033 |
| 1719614100 | 546.76 | 0 | 0.00 | 546.76 | 546.76 | 546.76 | 0 |
| 1719527700 | 546.76 | 18.1 | 3.42 | 533.21 | 549.16 | 532.16999 | 4731907 |
| 1719441300 | 528.66 | 1.78 | 0.34 | 528.58 | 530.66 | 526.01 | 2931173 |
| 1719354900 | 526.88 | 2.71 | 0.52 | 526.2 | 529.67999 | 522.24 | 3143194 |
| 1719268500 | 524.16999 | -9.27 | -1.74 | 531.96 | 534.55999 | 523.48 | 3064963 |
| 1719009300 | 533.44 | 10.49 | 2.01 | 530.30999 | 535 | 524.715 | 6621367 |
| 1718922900 | 522.95 | 0.7 | 0.13 | 528 | 533.23 | 520.4 | 5750837 |
