Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728686100 | 536.7 | 9.45 | 1.79 | 522.74 | 539.74 | 521.53 | 141193 |
| 1728599700 | 527.25 | 6.73 | 1.29 | 521.85 | 527.91 | 520.16999 | 128831 |
| 1728513300 | 520.52 | -6.64 | -1.26 | 522.84 | 522.84 | 514.91999 | 231618 |
| 1728426900 | 527.16 | 4.37 | 0.84 | 521.37 | 531.66999 | 520.72 | 333970 |
| 1728340500 | 522.79 | -7.16 | -1.35 | 528.12 | 530.245 | 521.15 | 154889 |
| 1728081300 | 529.95 | -13.04 | -2.40 | 531.78 | 543.17999 | 522.92999 | 310328 |
| 1727994900 | 542.99 | -7.01 | -1.27 | 549.57 | 552 | 542.78 | 110177 |
| 1727908500 | 550 | 2.72 | 0.50 | 544.17999 | 551.21 | 540.94539 | 216963 |
| 1727822100 | 547.28 | 5.2 | 0.96 | 539.33 | 549.01 | 538.63739 | 231759 |
| 1727735700 | 542.08 | 5.97 | 1.11 | 536.99 | 544.73 | 536 | 162568 |
| 1727476500 | 536.11 | 11.53 | 2.20 | 526.6 | 540 | 524.02 | 137966 |
| 1727390100 | 524.58 | -24.43 | -4.45 | 540 | 540 | 523.97 | 346706 |
| 1727303700 | 549.01 | 29.25 | 5.63 | 549.05999 | 550.6199 | 537.93499 | 347448 |
| 1727217300 | 519.76 | -8.74 | -1.65 | 521.86 | 526.04999 | 512.01 | 296366 |
| 1727130900 | 528.5 | -4.5 | -0.84 | 536.08 | 538.92999 | 528.27 | 166459 |
| 1726871700 | 533 | -3.34 | -0.62 | 537.04999 | 541.61 | 531.57 | 255286 |
| 1726785300 | 536.34 | 7.28 | 1.38 | 529.69 | 538.30999 | 529.69 | 150869 |
| 1726698900 | 529.05999 | 6.84 | 1.31 | 526.36 | 534.07 | 526.16 | 179925 |
| 1726612500 | 522.22 | -15.72 | -2.92 | 539.11 | 539.15 | 518.27 | 290930 |
| 1726526100 | 537.94 | -0.07 | -0.01 | 544.29999 | 544.51 | 537.6 | 96136 |
| 1726266900 | 538.01 | 2.24 | 0.42 | 538.23 | 543.48 | 537.71349 | 297528 |
| 1726180500 | 535.77 | -1.66 | -0.31 | 534.99 | 539.51 | 533.75 | 330356 |
| 1726094100 | 537.42999 | 2.43 | 0.45 | 536.11 | 543.085 | 536.11 | 271763 |
| 1726007700 | 535 | -17.56 | -3.18 | 548.845 | 549.54 | 528.37 | 309727 |
| 1725921300 | 552.55999 | 10.56 | 1.95 | 547.59 | 554.74 | 543.79 | 382306 |
| 1725662100 | 542 | -6.49 | -1.18 | 546.58 | 547.35 | 537.28 | 548883 |
| 1725575700 | 548.49 | 21.07 | 3.99 | 523.46 | 552.83 | 521.49303 | 899315 |
| 1725489300 | 527.41999 | 13.19 | 2.56 | 515.28 | 527.485 | 515.28 | 332007 |
| 1725402900 | 514.23 | -3.09 | -0.60 | 512.04 | 518.46 | 512.04 | 157557 |
| 1725057300 | 517.32 | -0.34 | -0.07 | 519.47 | 519.47 | 513.66 | 166053 |
| 1724970900 | 517.66 | -1.33 | -0.26 | 521.58 | 525.74 | 517.28 | 262785 |
| 1724884500 | 518.99 | 2.35 | 0.45 | 516.03 | 519.62 | 513.885 | 96946 |
| 1724798100 | 516.64 | -0.82 | -0.16 | 515.41 | 517.93499 | 511.19 | 98133 |
| 1724711700 | 517.46 | 0.77 | 0.15 | 518.33 | 522 | 517.33 | 112538 |
| 1724452500 | 516.69 | -2.95 | -0.57 | 522.41 | 523.29 | 515.46 | 269991 |
| 1724366100 | 519.64 | -5.86 | -1.12 | 526.75 | 526.75 | 517.775 | 91340 |
| 1724279700 | 525.5 | 1.51 | 0.29 | 527.24 | 527.88 | 523.84 | 263180 |
| 1724193300 | 523.99 | -0.2 | -0.04 | 526.49 | 527.58 | 522.54999 | 157712 |
| 1724106900 | 524.19 | -0.81 | -0.15 | 519.89 | 525.33 | 519.2 | 319390 |
| 1723847700 | 525 | 0.1 | 0.02 | 525.66999 | 525.82 | 523 | 186765 |
| 1723761300 | 524.9 | 2.54 | 0.49 | 527.24 | 529.41 | 520.32 | 298387 |
| 1723674900 | 522.36 | -8.68 | -1.63 | 528.765 | 530.26 | 519.51 | 534415 |
| 1723588500 | 531.04 | -7.13 | -1.32 | 536.29999 | 537.37 | 528.2 | 285271 |
| 1723502100 | 538.16999 | 3.19 | 0.60 | 536.41999 | 538.16999 | 531.375 | 305663 |
| 1723242900 | 534.98 | 9.73 | 1.85 | 525.85 | 540.49 | 525.85 | 466685 |
| 1723156500 | 525.25 | 28.07 | 5.65 | 501.74 | 525.84 | 500.24 | 525661 |
| 1723070100 | 497.18 | 10.18 | 2.09 | 501.93 | 515.77 | 496.91 | 512561 |
| 1722983700 | 487 | 2.48 | 0.51 | 495.65 | 495.67 | 485.91 | 408154 |
| 1722897300 | 484.52 | -15.15 | -3.03 | 482.97 | 489.84 | 475.65 | 301040 |
| 1722638100 | 499.67 | -16.51 | -3.20 | 506.64 | 507.24 | 493.3 | 322348 |
| 1722551700 | 516.17999 | 0.31 | 0.06 | 508.01 | 524.26 | 507.815 | 456423 |
| 1722465300 | 515.87 | 6.66 | 1.31 | 505.72 | 522.29 | 505.22 | 420723 |
| 1722378900 | 509.21 | 10.16 | 2.04 | 504.18 | 509.21 | 501.18 | 397169 |
| 1722292500 | 499.05 | 4.59 | 0.93 | 494.46 | 506.89 | 493.935 | 413377 |
| 1722033300 | 494.46 | 8.13 | 1.67 | 476.04 | 495.5 | 473.67 | 770065 |
| 1721946900 | 486.33 | 21.97 | 4.73 | 488.53 | 494.7 | 471.97 | 866913 |
| 1721860500 | 464.36 | -8.51 | -1.80 | 468.2 | 474.04 | 463.92 | 312174 |
| 1721774100 | 472.87 | 11.86 | 2.57 | 470.72 | 472.99 | 460.0501 | 443177 |
| 1721687700 | 461.01 | -10.31 | -2.19 | 474.9 | 476.198 | 457.42 | 369787 |
| 1721428500 | 471.32 | 4.76 | 1.02 | 466.1 | 471.8 | 466.1 | 615682 |
| 1721342100 | 466.56 | 3.15 | 0.68 | 459.79 | 469.885 | 459.62 | 476141 |
| 1721255700 | 463.41 | -8.39 | -1.78 | 465.59 | 471.11 | 457.49 | 536786 |
| 1721169300 | 471.795 | 9.86 | 2.13 | 468.01 | 475.26 | 460.58 | 470659 |
| 1721082900 | 461.94 | -4.48 | -0.96 | 470.05 | 470.88 | 460.91 | 249329 |
