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 | 10.45 | 2.04309063893 | 511.48 | 522.05 | 499.8699 | 33670878 | 509.39440302 | SP |
| 4 | 11.49 | 2.250999138 | 510.44 | 531.24 | 499.8699 | 32822322 | 515.89634841 | SP |
| 12 | 26.79 | 5.41059094398 | 495.14 | 539.1301 | 483.75 | 29786398 | 511.70330246 | SP |
| 26 | 33.65 | 6.89153764234 | 488.28 | 539.1301 | 423.5 | 33110862 | 486.98863815 | SP |
| 52 | 115.76 | 28.5003816136 | 406.17 | 539.1301 | 402.92 | 36304234 | 463.18243082 | SP |
| 156 | 147.89 | 39.5385520265 | 374.04 | 539.1301 | 254.26 | 51860462 | 358.05226975 | SP |
| 260 | 298.69 | 133.797706504 | 223.24 | 539.1301 | 164.975 | 49120215 | 335.88829488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 521.74 | 8.66 | 1.69 | 522.85 | 524.0733 | 513.1086 | 53201646 |
| 1737070500 | 513.08 | -3.62 | -0.70 | 518.98 | 519.0599 | 512.95 | 28050852 |
| 1736984100 | 516.7 | 11.62 | 2.30 | 513.03 | 517.85 | 511.46 | 34530982 |
| 1736897700 | 505.08 | -0.48 | -0.09 | 508.74 | 510.155 | 501.63 | 33691253 |
| 1736811300 | 505.56 | -1.63 | -0.32 | 501.2 | 506.02 | 499.8699 | 31533548 |
| 1736552100 | 507.19 | -8.08 | -1.57 | 511.48 | 511.49 | 504.25 | 40547757 |
| 1736379300 | 515.27 | 0.09 | 0.02 | 515.08 | 516.9199 | 510.5701 | 30459460 |
| 1736292900 | 515.17999 | -9.36 | -1.78 | 525.62 | 525.931 | 513.28 | 36258781 |
| 1736206500 | 524.54 | 5.96 | 1.15 | 524.02 | 527.9099 | 522.04999 | 35296874 |
| 1735947300 | 518.58 | 8.35 | 1.64 | 513.35 | 519.6454 | 512.54999 | 28577744 |
| 1735860900 | 510.23 | -1 | -0.20 | 514.29999 | 516.5076 | 505.86 | 35717276 |
| 1735688100 | 511.23 | -4.38 | -0.85 | 516.9 | 517.66 | 510.3 | 29085794 |
| 1735601700 | 515.61 | -6.95 | -1.33 | 515.51 | 519.2499 | 511.94 | 34116534 |
| 1735342500 | 522.55999 | -7.04 | -1.33 | 526.05999 | 526.41 | 517.86 | 33451093 |
| 1735256100 | 529.6 | -0.36 | -0.07 | 528.35 | 531.24 | 526.30999 | 19093016 |
| 1735077840 | 529.96 | 7.09 | 1.36 | 524.83 | 530.04999 | 524.22 | 17558217 |
| 1734996900 | 522.87 | 4.21 | 0.81 | 519.54999 | 523.23479 | 516.15009 | 29818672 |
| 1734737700 | 518.66 | 4.49 | 0.87 | 510.44 | 524.80999 | 509.5 | 60191625 |
| 1734651300 | 514.16999 | -2.3 | -0.45 | 521.19 | 521.7599 | 513.83 | 45894638 |
| 1734564900 | 516.47 | -19.33 | -3.61 | 535.15 | 536.8799 | 515.04999 | 54151691 |
| 1734478500 | 535.79999 | -2.37 | -0.44 | 536.36 | 537.48 | 534.13 | 28073209 |
| 1734392100 | 538.16999 | 7.64 | 1.44 | 533.08 | 539.1301 | 533.07 | 31739892 |
| 1734132900 | 530.53 | 4.03 | 0.77 | 530.46 | 533.1661 | 527.3001 | 28364390 |
| 1734046500 | 526.5 | -3.42 | -0.65 | 527.67999 | 528.95 | 526.02 | 23317670 |
| 1733960100 | 529.91999 | 9.32 | 1.79 | 524.97 | 530.5501 | 524.6 | 31490460 |
| 1733873700 | 520.6 | -1.78 | -0.34 | 523.62 | 525.38 | 519.215 | 23966020 |
| 1733787300 | 522.38 | -4.1 | -0.78 | 525.54999 | 526.35 | 521.22 | 20004686 |
| 1733528100 | 526.48 | 4.67 | 0.89 | 522.48 | 526.6601 | 522.72 | 23472564 |
| 1733441700 | 521.80999 | -1.45 | -0.28 | 523.30999 | 524.0399 | 521.41999 | 17754732 |
| 1733355300 | 523.26 | 6.39 | 1.24 | 520.32 | 523.52 | 519.6299 | 25300777 |
| 1733268900 | 516.87 | 1.58 | 0.31 | 513.95 | 517.15 | 513.37 | 18230435 |
| 1733182500 | 515.29 | 5.55 | 1.09 | 511.01 | 516.26 | 510.95 | 24927125 |
| 1732917840 | 509.74 | 4.44 | 0.88 | 505.9 | 510.34 | 505.31 | 15101751 |
| 1732750500 | 505.3 | -4.01 | -0.79 | 508.17 | 508.16 | 501.94 | 24637559 |
| 1732664100 | 509.31 | 2.72 | 0.54 | 508.08 | 510.13 | 507.23 | 26232851 |
| 1732577700 | 506.59 | 0.8 | 0.16 | 509.9 | 511.4525 | 504.2625 | 25326103 |
| 1732318500 | 505.79 | 0.81 | 0.16 | 504.42 | 506.5286 | 502.7807 | 23332822 |
| 1732232100 | 504.98 | 1.81 | 0.36 | 506.23 | 506.95 | 497.5737 | 34078791 |
| 1732145700 | 503.17 | -0.29 | -0.06 | 503.15 | 503.48 | 496.555 | 28854136 |
| 1732059300 | 503.46 | 3.44 | 0.69 | 497.42 | 503.9536 | 497.08 | 23978779 |
| 1731972900 | 500.02 | 3.45 | 0.69 | 498.13 | 502.14 | 496.75 | 26975933 |
| 1731713700 | 496.57 | -12.12 | -2.38 | 502.94 | 503.3075 | 494.535 | 50747849 |
| 1731627300 | 508.69 | -3.56 | -0.69 | 511.91 | 512.77 | 507.77 | 28422306 |
| 1731540900 | 512.25 | -0.66 | -0.13 | 512.4 | 514.975 | 510.095 | 24181919 |
| 1731454500 | 512.91 | -0.93 | -0.18 | 513.77 | 514.66 | 509.8322 | 25679898 |
| 1731368100 | 513.84 | -0.3 | -0.06 | 515.37 | 515.5696 | 510.92 | 23927272 |
| 1731108900 | 514.14 | 0.6 | 0.12 | 513.02 | 514.86 | 512.42139 | 22583745 |
| 1731022500 | 513.54 | 7.96 | 1.57 | 508.4 | 514.33 | 508.37 | 32254199 |
| 1730936100 | 505.58 | 13.37 | 2.72 | 500.56 | 506.375 | 499.65 | 41873702 |
| 1730849700 | 492.21 | 6.2 | 1.28 | 487.61 | 492.88 | 487.52 | 23465297 |
| 1730763300 | 486.01 | -1.42 | -0.29 | 486.82 | 489.38 | 484.2545 | 22954161 |
| 1730500500 | 487.43 | 3.58 | 0.74 | 485.5 | 490.6633 | 485.38 | 33210696 |
| 1730414100 | 483.85 | -12.53 | -2.52 | 492.38 | 492.37 | 483.75 | 40797786 |
| 1730327700 | 496.38 | -3.78 | -0.76 | 499.39 | 500.35 | 495.89 | 29052927 |
| 1730241300 | 500.16 | 4.76 | 0.96 | 495.72 | 501.3 | 493.9601 | 27764892 |
| 1730154900 | 495.4 | 0.08 | 0.02 | 498.46 | 498.2199 | 495.17 | 19289410 |
| 1729895700 | 495.32 | 3 | 0.61 | 495.14 | 500.28 | 494.44 | 38645762 |
| 1729809300 | 492.32 | 3.96 | 0.81 | 492.11 | 493 | 489.46 | 21428022 |
| 1729722900 | 488.36 | -7.6 | -1.53 | 493.59 | 494.1169 | 485.05 | 38867628 |
| 1729636500 | 495.96 | 0.54 | 0.11 | 492.73 | 497.445 | 491.97 | 25934980 |
| 1729550100 | 495.42 | 0.95 | 0.19 | 493.25 | 496.23 | 491.31 | 30242896 |
| 1729290900 | 494.47 | 3.22 | 0.66 | 494.06 | 495.515 | 493.37 | 25448997 |
