Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.53 | -4.85183909036 | 464.36 | 470 | 408.65 | 4133600 | 431.38877102 | CS |
| 4 | -12.725 | -2.79944121173 | 454.555 | 472.01 | 408.65 | 2671686 | 449.64697904 | CS |
| 12 | 1.83 | 0.415909090909 | 440 | 472.2346 | 408.65 | 2460808 | 453.25770847 | CS |
| 26 | -29.94 | -6.34631282193 | 471.77 | 487.49 | 408.65 | 2239578 | 449.17797847 | CS |
| 52 | -9.75 | -2.15908587626 | 451.58 | 487.49 | 408.65 | 1907053 | 448.44270901 | CS |
| 156 | 51.87 | 13.3013642425 | 389.96 | 487.49 | 385.12 | 1973934 | 443.97942641 | CS |
| 260 | 51.87 | 13.3013642425 | 389.96 | 487.49 | 385.12 | 1973934 | 443.97942641 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 441.83 | 9.95 | 2.30 | 437.315 | 449.37 | 432.71 | 3343238 |
| 1744324500 | 431.88 | -14.09 | -3.16 | 440.37 | 444.525 | 427.095 | 4234608 |
| 1744238100 | 445.97 | 32.64 | 7.90 | 414.16 | 448.33 | 412.97 | 4101886 |
| 1744151700 | 413.33 | -12.53 | -2.94 | 430.76 | 433.059 | 408.65 | 3758968 |
| 1744065300 | 425.86 | -12.1 | -2.76 | 429.09 | 441.56 | 417.83 | 4085486 |
| 1743806100 | 437.96 | -29.26 | -6.26 | 464.36 | 470 | 437.12 | 4432589 |
| 1743719700 | 467.22 | -2.52 | -0.54 | 466.56 | 472.01 | 464.99 | 2444457 |
| 1743633300 | 469.74 | 2.65 | 0.57 | 462.9 | 470.31 | 462.4 | 1527473 |
| 1743546900 | 467.09 | 1.45 | 0.31 | 462 | 467.505 | 460.775 | 1543765 |
| 1743460500 | 465.64 | 6.53 | 1.42 | 458.87 | 468.04 | 458.86 | 2355619 |
| 1743201300 | 459.11 | -5.62 | -1.21 | 466.53 | 466.6 | 458.79 | 1334717 |
| 1743114900 | 464.73 | 3.3 | 0.72 | 461.76 | 466.65 | 459.43 | 1492817 |
| 1743028500 | 461.43 | 3.98 | 0.87 | 457.22 | 463.1 | 456.98 | 1597940 |
| 1742942100 | 457.45 | -1.64 | -0.36 | 458.03 | 458.99 | 454.98 | 1999324 |
| 1742855700 | 459.09 | 0.76 | 0.17 | 457.12 | 461.9 | 455.02 | 2057328 |
| 1742596500 | 458.33 | 0.58 | 0.13 | 453.74 | 458.63 | 449.38 | 4950147 |
| 1742510100 | 457.75 | -2 | -0.44 | 456.275 | 460.01 | 455.23 | 2297338 |
| 1742423700 | 459.75 | -0.96 | -0.21 | 459.02 | 461.57 | 454.895 | 4051291 |
| 1742337300 | 460.71 | 0.4 | 0.09 | 463.7 | 464.8 | 457.73 | 2022439 |
| 1742250900 | 460.31 | 4.81 | 1.06 | 452.34 | 462.28 | 452.34 | 1890226 |
| 1741991700 | 455.5 | 2.24 | 0.49 | 454.555 | 458 | 452.85 | 1911909 |
| 1741905300 | 453.26 | 2.09 | 0.46 | 448.91 | 455.348 | 447.5 | 2213458 |
| 1741818900 | 451.17 | -2.9 | -0.64 | 453.31 | 454.95 | 448.82 | 2652644 |
| 1741732500 | 454.07 | -7.99 | -1.73 | 461.65 | 461.9 | 451.12 | 2853027 |
| 1741646100 | 462.06 | -6.71 | -1.43 | 467.27 | 471.18 | 458.02 | 3097883 |
| 1741390500 | 468.77 | 2.61 | 0.56 | 466.17 | 470 | 463.42 | 1824013 |
| 1741304100 | 466.16 | -2.09 | -0.45 | 466.69 | 470.15 | 463.35 | 3730822 |
| 1741217700 | 468.25 | 6.9 | 1.50 | 461.93 | 470.42 | 461.045 | 2385655 |
| 1741131300 | 461.35 | -0.9 | -0.19 | 468.6 | 469.28 | 459.88 | 5026872 |
| 1741044900 | 462.25 | -4.8 | -1.03 | 469.1 | 472.2346 | 460.98 | 3072952 |
| 1740785700 | 467.05 | 6.77 | 1.47 | 465.07 | 468.34 | 460.63 | 2325276 |
| 1740699300 | 460.28 | -1.27 | -0.28 | 463.54 | 468.23 | 459.88 | 2069179 |
| 1740612900 | 461.55 | -5.94 | -1.27 | 466.36 | 467.51 | 461.27 | 1575695 |
| 1740526500 | 467.49 | 8.96 | 1.95 | 459.29 | 468.99 | 458.98 | 2341213 |
| 1740440100 | 458.53 | 0.53 | 0.12 | 459.01 | 464.2 | 456.02 | 2108252 |
| 1740180900 | 458 | -3.9 | -0.84 | 463.58 | 465.1667 | 457.52 | 1939265 |
| 1740094500 | 461.9 | -0.17 | -0.04 | 459.42 | 462.13 | 458.4001 | 1335253 |
| 1740008100 | 462.07 | -3.76 | -0.81 | 460.82 | 465.635 | 460.12 | 1883800 |
| 1739921700 | 465.83 | 8.83 | 1.93 | 454.87 | 466.03 | 453.18 | 2629061 |
| 1739576100 | 457 | -4.05 | -0.88 | 461.07 | 464.1048 | 456.7 | 1696205 |
| 1739489700 | 461.05 | 2.49 | 0.54 | 457.56 | 462.6 | 457.38 | 2265269 |
| 1739403300 | 458.56 | -2.18 | -0.47 | 457.32 | 460.14 | 454.545 | 1695169 |
| 1739316900 | 460.74 | -0.12 | -0.03 | 461 | 462.54 | 459.32 | 1587792 |
| 1739230500 | 460.86 | 5.81 | 1.28 | 454.82 | 461.12 | 453.4 | 1869267 |
| 1738971300 | 455.05 | -5.63 | -1.22 | 456.54 | 458.07 | 452.5 | 1702635 |
| 1738884900 | 460.68 | 6.98 | 1.54 | 450.03 | 461.51 | 450 | 2423295 |
| 1738798500 | 453.7 | -1.1 | -0.24 | 453.4 | 455.07 | 450.91 | 2697839 |
| 1738712100 | 454.8 | 0.59 | 0.13 | 455.94 | 458.83 | 452.825 | 2497848 |
| 1738625700 | 454.21 | 8.09 | 1.81 | 445.03 | 454.81 | 440.46 | 2700919 |
| 1738366500 | 446.12 | -0.26 | -0.06 | 441.96 | 448.17 | 438.64 | 2767267 |
| 1738280100 | 446.38 | 8.06 | 1.84 | 439 | 449.6699 | 439 | 2538856 |
| 1738193700 | 438.32 | 2.81 | 0.65 | 435.22 | 438.95 | 434.49 | 2631136 |
| 1738107300 | 435.51 | -3.98 | -0.91 | 440 | 440.18 | 435.24 | 2152506 |
| 1738020900 | 439.49 | 0.24 | 0.05 | 438.34 | 441.4 | 434.99 | 2819032 |
| 1737761700 | 439.25 | -3.35 | -0.76 | 442.87 | 443.3675 | 439.04 | 1542708 |
| 1737675300 | 442.6 | 0 | 0.00 | 442.6 | 442.6 | 442.6 | 0 |
| 1737588900 | 442.6 | 0.14 | 0.03 | 445.67 | 448.69 | 442.47 | 2577448 |
| 1737502500 | 442.46 | 6.46 | 1.48 | 439.67 | 444.07 | 439.6 | 2242644 |
| 1737156900 | 436 | 3.51 | 0.81 | 440 | 440 | 433.53 | 2395167 |
| 1737070500 | 432.49 | 4.51 | 1.05 | 427.915 | 432.751 | 427.65 | 1509215 |
| 1736984100 | 427.98 | 0.69 | 0.16 | 433.22 | 433.922 | 426.41 | 2202222 |
| 1736897700 | 427.29 | 5.86 | 1.39 | 422.28 | 427.81 | 420.72 | 2343731 |
| 1736811300 | 421.43 | 7.28 | 1.76 | 415.79 | 422.675 | 413.7 | 2824497 |
