Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.22 | -3.9202760867 | 515.78 | 528.49 | 495.06 | 46486 | 520.99058938 | CS |
| 4 | -26.79 | -5.12874509429 | 522.35 | 560 | 492.98 | 63731 | 515.81025416 | CS |
| 12 | -2.97 | -0.595751509438 | 498.53 | 560 | 435.19 | 56670 | 492.91500529 | CS |
| 26 | 30.14 | 6.47587125607 | 465.42 | 560 | 409.22 | 58313 | 469.71008966 | CS |
| 52 | -54.74 | -9.94730147192 | 550.3 | 614.955 | 409.22 | 57221 | 497.27058263 | CS |
| 156 | -40.14 | -7.49299981333 | 535.7 | 648.95 | 358 | 73264 | 491.74551639 | CS |
| 260 | 62.87 | 14.5300330491 | 432.69 | 703.265 | 199.0001 | 110868 | 439.94633811 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 495.56 | -18.13 | -3.53 | 517.65 | 517.65 | 492.77 | 79680 |
| 1740094500 | 513.69 | -8.83 | -1.69 | 515.98 | 517.3599 | 511.16 | 38670 |
| 1740008100 | 522.52 | -2.19 | -0.42 | 524.2 | 528.49 | 518.38 | 49853 |
| 1739921700 | 524.705 | 4.1 | 0.79 | 525.29 | 527 | 517.16 | 59376 |
| 1739576100 | 520.61 | 8.71 | 1.70 | 515.78 | 525.46 | 515.78 | 38043 |
| 1739489700 | 511.9 | 9.19 | 1.83 | 505 | 513.5 | 505 | 32388 |
| 1739403300 | 502.71 | -4.76 | -0.94 | 501.92 | 506.58 | 499.045 | 28334 |
| 1739316900 | 507.47 | 4.1 | 0.81 | 501.7 | 512.71 | 500 | 48507 |
| 1739230500 | 503.37 | -6.89 | -1.35 | 511.44 | 511.855 | 501.765 | 62375 |
| 1738971300 | 510.26 | -9.27 | -1.78 | 517.86 | 518.94 | 504.47 | 70082 |
| 1738884900 | 519.53 | 0.18 | 0.03 | 520 | 526.455 | 517.55499 | 63253 |
| 1738798500 | 519.35 | 0.63 | 0.12 | 520.62 | 525.505 | 514.41 | 74491 |
| 1738712100 | 518.72 | 8.12 | 1.59 | 507.38 | 518.72 | 507.38 | 90044 |
| 1738625700 | 510.6 | 2.83 | 0.56 | 492.98 | 512.32 | 492.98 | 98703 |
| 1738366500 | 507.77 | -6.29 | -1.22 | 550 | 560 | 493.165 | 131909 |
| 1738280100 | 514.05999 | -10.96 | -2.09 | 535.27 | 539.05999 | 512.61 | 89439 |
| 1738193700 | 525.02 | -0.62 | -0.12 | 525.7 | 539.755 | 522.45 | 63062 |
| 1738107300 | 525.64 | 1.53 | 0.29 | 519.79999 | 530.38 | 519.79999 | 63181 |
| 1738020900 | 524.11 | 0.56 | 0.11 | 521.96 | 528.24 | 519.11 | 49478 |
| 1737761700 | 523.54999 | 18.26 | 3.61 | 522.35 | 526.96 | 518.77 | 59693 |
| 1737675300 | 505.29 | 0 | 0.00 | 505.29 | 505.29 | 505.29 | 0 |
| 1737588900 | 505.29 | 8.82 | 1.78 | 492.62 | 506.97 | 492.62 | 79631 |
| 1737502500 | 496.47 | 11.65 | 2.40 | 491.325 | 498.795 | 489.935 | 57348 |
| 1737156900 | 484.82 | 2.58 | 0.54 | 487.3 | 497.12 | 480.1 | 37272 |
| 1737070500 | 482.24 | 6.55 | 1.38 | 472.56 | 482.915 | 470.19 | 31226 |
| 1736984100 | 475.69 | 13.71 | 2.97 | 471.84 | 479.005 | 468.49 | 38884 |
| 1736897700 | 461.98 | 10.36 | 2.29 | 453.62 | 462.94 | 453.62 | 30364 |
| 1736811300 | 451.62 | 11.18 | 2.54 | 437.12 | 452.175 | 437.12 | 41884 |
| 1736552100 | 440.44 | -14.11 | -3.10 | 445.8 | 447.075 | 435.19 | 75434 |
| 1736379300 | 454.55 | -11.73 | -2.52 | 460.28 | 463.1 | 453.52 | 61530 |
| 1736292900 | 466.28 | -4.51 | -0.96 | 472.56 | 473.57 | 462.605 | 54404 |
| 1736206500 | 470.79 | 2.92 | 0.62 | 473.71 | 481.3 | 469.93 | 30021 |
| 1735947300 | 467.87 | 2.67 | 0.57 | 461.1 | 468.4 | 452.88 | 68186 |
| 1735860900 | 465.2 | -4.26 | -0.91 | 470.01 | 488.5 | 457.935 | 52527 |
| 1735688100 | 469.46 | 5.26 | 1.13 | 466.41 | 473.48 | 466.01 | 46401 |
| 1735601700 | 464.205 | -5 | -1.06 | 467.43 | 469.5 | 457.95 | 30232 |
| 1735342500 | 469.2 | -3.62 | -0.77 | 470.58 | 473.79 | 464.28 | 28104 |
| 1735256100 | 472.82 | 4.03 | 0.86 | 464.87 | 474.67 | 464 | 30076 |
| 1735077840 | 468.79 | 7.43 | 1.61 | 459.4 | 468.79 | 458.46 | 13208 |
| 1734996900 | 461.36 | 0.17 | 0.04 | 462.965 | 470.6 | 454.025 | 43418 |
| 1734737700 | 461.19 | 0.2 | 0.04 | 458.845 | 466.56 | 457.095 | 71614 |
| 1734651300 | 460.99 | -7.88 | -1.68 | 478.6 | 478.6 | 454.2084 | 60299 |
| 1734564900 | 468.87 | -21.87 | -4.46 | 490.64 | 495.79 | 468.87 | 55393 |
| 1734478500 | 490.74 | -5.45 | -1.10 | 492.11 | 497.375 | 484.56 | 55751 |
| 1734392100 | 496.19 | 10.6 | 2.18 | 483.245 | 496.95 | 483.23 | 60366 |
| 1734132900 | 485.59 | -11.59 | -2.33 | 493.28 | 495 | 485.59 | 52019 |
| 1734046500 | 497.18 | 1.42 | 0.29 | 490.81 | 498.87 | 489.69 | 47316 |
| 1733960100 | 495.76 | 1.72 | 0.35 | 494.95 | 498.71 | 488.05 | 57120 |
| 1733873700 | 494.04 | -0.58 | -0.12 | 490.9 | 498.02 | 488.11 | 70824 |
| 1733787300 | 494.62 | 11.53 | 2.39 | 481.75 | 495.76 | 481.75 | 121036 |
| 1733528100 | 483.095 | 11.53 | 2.44 | 489.99 | 489.99 | 472.725 | 76559 |
| 1733441700 | 471.57 | -5.85 | -1.23 | 471.75 | 477.68 | 468.69 | 43357 |
| 1733355300 | 477.42 | -4.49 | -0.93 | 480.41 | 482.7 | 470.755 | 37902 |
| 1733268900 | 481.91 | -3.52 | -0.73 | 484.4 | 484.6 | 478.07 | 51518 |
| 1733182500 | 485.43 | -12.27 | -2.47 | 497.6 | 502.93 | 484.48 | 87488 |
| 1732917840 | 497.7 | 3.46 | 0.70 | 498.53 | 504.545 | 496.6 | 50612 |
| 1732750500 | 494.24 | 11.04 | 2.28 | 485.05 | 495.14 | 484.36 | 68711 |
| 1732664100 | 483.2 | -1.91 | -0.39 | 484.38 | 485.495 | 474.98 | 61986 |
| 1732577700 | 485.11 | 12.01 | 2.54 | 479.29 | 497.62 | 475.2 | 150728 |
| 1732318500 | 473.1 | 13.08 | 2.84 | 463.4 | 473.99 | 463.4 | 69572 |
