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 | -6.47 | -1.28753656644 | 502.51 | 506 | 490.5 | 103714 | 499.24774009 | CS |
| 4 | 46.05 | 10.2335607458 | 449.99 | 519.48 | 440 | 113503 | 489.24184822 | CS |
| 12 | 18.25 | 3.81966972938 | 477.79 | 542.87 | 435 | 101222 | 488.9227172 | CS |
| 26 | 49.91 | 11.187322081 | 446.13 | 560 | 435 | 80256 | 489.4238661 | CS |
| 52 | -0.96 | -0.193158953722 | 497 | 614.955 | 409.22 | 66735 | 484.70000912 | CS |
| 156 | -82.41 | -14.2466937505 | 578.45 | 617.44 | 358 | 72959 | 484.80057086 | CS |
| 260 | 146.99 | 42.1114453517 | 349.05 | 703.265 | 266.7401 | 99578 | 465.01602976 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1747780500 | 496.04 | -6.59 | -1.31 | 499.72 | 501.645 | 494.33 | 74589 |
| 1747694100 | 502.63 | 0.46 | 0.09 | 495.87 | 502.87 | 495.87 | 55455 |
| 1747434900 | 502.17 | 0.63 | 0.13 | 501.32 | 506 | 500 | 61464 |
| 1747348500 | 501.54 | 5.35 | 1.08 | 498.09 | 502.45 | 490.69 | 118904 |
| 1747262100 | 496.19 | -1.81 | -0.36 | 495.47 | 500.06 | 490.5 | 158531 |
| 1747175700 | 498 | -1.08 | -0.22 | 502.51 | 505.48 | 497.47 | 124216 |
| 1747089300 | 499.08 | 7.3 | 1.48 | 506.93 | 519.48 | 496.15 | 236182 |
| 1746830100 | 491.78 | -1.72 | -0.35 | 494.37 | 499.375 | 490.36 | 103726 |
| 1746743700 | 493.5 | 8.8 | 1.82 | 492.99 | 502.785 | 488.64 | 183957 |
| 1746657300 | 484.7 | -12.29 | -2.47 | 497.18 | 500.25 | 484.43 | 165090 |
| 1746570900 | 496.99 | 0.88 | 0.18 | 492.48 | 500.3 | 488.6 | 106452 |
| 1746484500 | 496.11 | 7.53 | 1.54 | 488.18 | 511.13 | 485.9 | 161250 |
| 1746225300 | 488.585 | 20.8 | 4.45 | 471.84 | 495.13 | 471.84 | 174126 |
| 1746138900 | 467.79 | -19.63 | -4.03 | 461 | 470.49 | 440 | 195701 |
| 1746052500 | 487.42 | -1.57 | -0.32 | 482.41 | 498.31 | 465.025 | 63069 |
| 1745966100 | 488.99 | 1.34 | 0.27 | 487.5 | 489.605 | 482.645 | 46374 |
| 1745879700 | 487.65 | 4.29 | 0.89 | 485.23 | 490.245 | 477.655 | 49281 |
| 1745620500 | 483.36 | -3.39 | -0.70 | 480.77 | 496 | 473.53 | 53285 |
| 1745534100 | 486.75 | 23.66 | 5.11 | 465 | 488.38 | 464.03 | 64585 |
| 1745447700 | 463.09 | 11.28 | 2.50 | 463.88 | 475.68 | 459.165 | 59094 |
| 1745361300 | 451.81 | 8.49 | 1.92 | 449.99 | 456.15 | 441.39 | 85531 |
| 1745274900 | 443.32 | -28.87 | -6.11 | 470 | 472.19 | 440.79 | 68759 |
| 1744929300 | 472.19 | -9.96 | -2.07 | 487.7 | 487.7 | 468.34 | 57763 |
| 1744842900 | 482.15 | -6.52 | -1.33 | 482.51 | 498.24 | 474.66 | 45505 |
| 1744756500 | 488.67 | -8.64 | -1.74 | 500.65 | 503.37 | 484.345 | 63862 |
| 1744670100 | 497.31 | 4.12 | 0.84 | 499.13 | 503 | 491.5 | 52531 |
| 1744410900 | 493.19 | -2.68 | -0.54 | 496.47 | 496.47 | 473.84 | 97550 |
| 1744324500 | 495.87 | -5.38 | -1.07 | 489.6 | 503.25 | 479.71 | 107360 |
| 1744238100 | 501.25 | 32.97 | 7.04 | 461.84 | 509.56 | 451.345 | 258577 |
| 1744151700 | 468.28 | 3.25 | 0.70 | 484.99 | 490.745 | 461.145 | 170760 |
| 1744065300 | 465.03 | 3.59 | 0.78 | 441.72 | 481.3325 | 435 | 170770 |
| 1743806100 | 461.44 | -35.34 | -7.11 | 475.1 | 488.54 | 460.52 | 220442 |
| 1743719700 | 496.78 | -33.02 | -6.23 | 505.03 | 509.635 | 491 | 313464 |
| 1743633300 | 529.79999 | 6.28 | 1.20 | 520 | 542.87 | 528.075 | 102896 |
| 1743546900 | 523.52 | 7.17 | 1.39 | 511.52 | 524.46 | 510.7 | 74010 |
| 1743460500 | 516.35 | 3.22 | 0.63 | 502.5 | 518.74 | 496.43 | 85320 |
| 1743201300 | 513.13 | 2.17 | 0.42 | 508.01 | 514.84 | 500.92 | 88234 |
| 1743114900 | 510.96 | 0.55 | 0.11 | 509.47 | 521.44 | 503.505 | 107791 |
| 1743028500 | 510.41 | -4.16 | -0.81 | 514.76 | 517.67999 | 505.81 | 102821 |
| 1742942100 | 514.57 | 2.55 | 0.50 | 514.64 | 520.03 | 510.71 | 96225 |
| 1742855700 | 512.02 | 16.53 | 3.34 | 503.03 | 520.54999 | 496.04 | 78057 |
| 1742596500 | 495.49 | -2.21 | -0.44 | 488.04 | 499.42 | 487.805 | 77028 |
| 1742510100 | 497.7 | -4.32 | -0.86 | 495.34 | 502 | 494.2 | 61030 |
| 1742423700 | 502.015 | 16.32 | 3.36 | 489.49 | 504.4 | 486.28 | 61084 |
| 1742337300 | 485.7 | -1.15 | -0.24 | 485.58 | 489.55 | 480.075 | 67243 |
| 1742250900 | 486.85 | 8.64 | 1.81 | 477.34 | 489.025 | 473.41 | 59864 |
| 1741991700 | 478.21 | 19.62 | 4.28 | 464.88 | 479.21 | 463.65 | 45811 |
| 1741905300 | 458.59 | -15.96 | -3.36 | 474.01 | 477.82 | 458.11 | 64870 |
| 1741818900 | 474.55 | 3.08 | 0.65 | 474.29 | 481.3 | 468.495 | 79035 |
| 1741732500 | 471.47 | -11.79 | -2.44 | 481.77 | 482.33 | 469 | 82827 |
| 1741646100 | 483.26 | -10.65 | -2.16 | 490.07 | 497.14 | 469.14 | 104595 |
| 1741390500 | 493.91 | 12.6 | 2.62 | 481.12 | 495.375 | 474.2 | 74253 |
| 1741304100 | 481.31 | 0.65 | 0.14 | 472.73 | 484.67 | 467.51 | 67556 |
| 1741217700 | 480.66 | 15.18 | 3.26 | 465.48 | 480.66 | 463.07 | 47573 |
| 1741131300 | 465.48 | -11.85 | -2.48 | 470 | 474.5 | 453 | 124534 |
| 1741044900 | 477.33 | -15.06 | -3.06 | 492.06 | 496.245 | 471.49 | 122849 |
| 1740785700 | 492.39 | 16.01 | 3.36 | 477.81 | 493.335 | 477.81 | 79715 |
| 1740699300 | 476.38 | -4.14 | -0.86 | 481.81 | 487.2665 | 476.14 | 43570 |
| 1740612900 | 480.52 | 1.01 | 0.21 | 483.16 | 489.21 | 478 | 40888 |
| 1740526500 | 479.51 | -10.7 | -2.18 | 490.92 | 494.19 | 477.79 | 52536 |
| 1740440100 | 490.21 | -5.35 | -1.08 | 495.96 | 500.45 | 488.7575 | 53253 |
| 1740180900 | 495.56 | -18.13 | -3.53 | 517.65 | 517.65 | 492.77 | 79680 |
