Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.85 | 2.92628135653 | 507.47 | 522.44 | 499.41 | 660924 | 512.6127044 | CS |
| 4 | 2.68 | 0.515741667308 | 519.64 | 530.54 | 499.41 | 649914 | 516.09958821 | CS |
| 12 | -24.28 | -4.44200512258 | 546.6 | 580.085 | 499.41 | 554978 | 539.44161694 | CS |
| 26 | -47.72 | -8.37134236194 | 570.04 | 580.085 | 499.41 | 507991 | 543.4952069 | CS |
| 52 | -13.36 | -2.49402628435 | 535.68 | 580.085 | 499.41 | 509880 | 543.46062866 | CS |
| 156 | 48.83 | 10.3127837969 | 473.49 | 580.085 | 471.82 | 503866 | 532.4105167 | CS |
| 260 | 48.83 | 10.3127837969 | 473.49 | 580.085 | 471.82 | 503866 | 532.4105167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 522.32 | 3.22 | 0.62 | 529.05999 | 529.05999 | 520.07 | 763284 |
| 1737070500 | 519.1 | 1.14 | 0.22 | 518.79999 | 520.2019 | 515.80999 | 619737 |
| 1736984100 | 517.96 | 7.27 | 1.42 | 517.98 | 521.01 | 513.77 | 1000759 |
| 1736897700 | 510.69 | 2.69 | 0.53 | 506.67 | 511.865 | 505.6 | 535830 |
| 1736811300 | 508 | 5.29 | 1.05 | 499.47 | 509.86 | 499.41 | 572716 |
| 1736552100 | 502.71 | -7.59 | -1.49 | 507.47 | 510.755 | 502.1 | 575576 |
| 1736379300 | 510.3 | 3.2 | 0.63 | 507.32 | 511.87 | 504.305 | 960720 |
| 1736292900 | 507.1 | 0 | 0.00 | 508.47 | 513.66 | 504.53 | 621540 |
| 1736206500 | 507.1 | -7.54 | -1.47 | 512.74 | 513.45 | 504.755 | 968186 |
| 1735947300 | 514.64 | 0.85 | 0.17 | 520.66 | 520.66 | 513.205 | 478517 |
| 1735860900 | 513.79 | -6.06 | -1.17 | 524.7 | 524.7 | 513.62 | 653428 |
| 1735688100 | 519.85 | -0.02 | -0.00 | 521.05999 | 522.02 | 516.91 | 452012 |
| 1735601700 | 519.87 | -4.04 | -0.77 | 519.51 | 521.81989 | 513.91 | 357211 |
| 1735342500 | 523.91 | -3.33 | -0.63 | 525.05999 | 527.59 | 520.21 | 422368 |
| 1735256100 | 527.24 | -0.9 | -0.17 | 525.30999 | 528.55499 | 525.225 | 312638 |
| 1735077840 | 528.14 | 3.2 | 0.61 | 522.83 | 528.17499 | 521.635 | 228106 |
| 1734996900 | 524.94 | -0.46 | -0.09 | 522.91 | 526.25 | 522.04999 | 547174 |
| 1734737700 | 525.4 | 3.65 | 0.70 | 519.64 | 530.54 | 518.5 | 1742018 |
| 1734651300 | 521.75 | -4.97 | -0.94 | 528.55999 | 532.68499 | 521.45 | 644739 |
| 1734564900 | 526.72 | -10.03 | -1.87 | 536.75 | 538.02 | 526.34 | 840918 |
| 1734478500 | 536.75 | -5.29 | -0.98 | 540.82 | 543.65 | 536.4 | 1086996 |
| 1734392100 | 542.04 | -1.62 | -0.30 | 543.04 | 545.85 | 541.775 | 598226 |
| 1734132900 | 543.66 | -4.37 | -0.80 | 543.65 | 545.855 | 540.34 | 590430 |
| 1734046500 | 548.03 | -2.36 | -0.43 | 549.41 | 552.2 | 545.2847 | 324401 |
| 1733960100 | 550.39 | 0.92 | 0.17 | 551.88 | 553.4598 | 549.71 | 495708 |
| 1733873700 | 549.47 | 1.05 | 0.19 | 547.83 | 552.27 | 540.91 | 587938 |
| 1733787300 | 548.41999 | -2.78 | -0.50 | 549.83 | 551.065 | 547.0619 | 528396 |
| 1733528100 | 551.2 | -6.7 | -1.20 | 557 | 560 | 550.05999 | 544769 |
| 1733441700 | 557.9 | -18.05 | -3.13 | 571 | 571 | 550.415 | 750913 |
| 1733355300 | 575.95 | 9.09 | 1.60 | 570.82 | 580.085 | 567.7 | 699694 |
| 1733268900 | 566.86 | -1.77 | -0.31 | 564.28 | 567.51 | 559.785 | 508968 |
| 1733182500 | 568.63 | 2.19 | 0.39 | 566.44 | 569.29 | 561.94 | 595283 |
| 1732917840 | 566.44 | 2.09 | 0.37 | 563.39 | 569.51 | 561.2 | 365747 |
| 1732750500 | 564.35 | 2.46 | 0.44 | 561.17999 | 564.75 | 557.27 | 358627 |
| 1732664100 | 561.89 | 3.95 | 0.71 | 559.30999 | 562.235 | 553.82 | 360732 |
| 1732577700 | 557.94 | -2.2 | -0.39 | 563.09 | 565.46 | 556.79 | 530703 |
| 1732318500 | 560.14 | 5.88 | 1.06 | 555.54999 | 562.09 | 555.14 | 249079 |
| 1732232100 | 554.26 | 4.81 | 0.88 | 550.38 | 555.28 | 547.69 | 536859 |
| 1732145700 | 549.45 | 1.49 | 0.27 | 549.51 | 552.27 | 545.735 | 360775 |
| 1732059300 | 547.96 | -1.41 | -0.26 | 544.66999 | 549.62 | 542.191 | 355635 |
| 1731972900 | 549.37 | 1.14 | 0.21 | 547.63 | 550.38 | 545.16 | 564756 |
| 1731713700 | 548.23 | -16.54 | -2.93 | 562.78 | 565.16999 | 547.29 | 575304 |
| 1731627300 | 564.77 | -6.43 | -1.13 | 573.73 | 573.73 | 563.82 | 548474 |
| 1731540900 | 571.2 | 6.43 | 1.14 | 561.21 | 574.1276 | 561.21 | 372097 |
| 1731454500 | 564.77 | -0.37 | -0.07 | 564.09 | 565.98 | 559.71 | 539760 |
| 1731368100 | 565.14 | -2.48 | -0.44 | 567.76 | 573.91999 | 564.86 | 388013 |
| 1731108900 | 567.62 | -4.64 | -0.81 | 576.30999 | 576.30999 | 566.41 | 405531 |
| 1731022500 | 572.26 | 7.59 | 1.34 | 565.82 | 573.72 | 563.04 | 580231 |
| 1730936100 | 564.66999 | 21.97 | 4.05 | 550.82 | 567.94 | 550.82 | 661359 |
| 1730849700 | 542.7 | 0.62 | 0.11 | 542.61 | 545.61 | 539.8301 | 422170 |
| 1730763300 | 542.08 | 1.17 | 0.22 | 542.03 | 542.25 | 533.30999 | 416285 |
| 1730500500 | 540.91 | 3.18 | 0.59 | 536.6 | 542.64 | 536.105 | 510788 |
| 1730414100 | 537.73 | -9.5 | -1.74 | 547.23 | 547.785 | 537.51 | 566862 |
| 1730327700 | 547.23 | -1.58 | -0.29 | 548.46 | 551.94 | 543.55499 | 626374 |
| 1730241300 | 548.80999 | 3.68 | 0.68 | 543.66999 | 553.075 | 541.97 | 424463 |
| 1730154900 | 545.13 | 3.13 | 0.58 | 543 | 545.78 | 541.0003 | 282835 |
| 1729895700 | 542 | -0.1 | -0.02 | 546.6 | 549.35 | 540 | 535306 |
| 1729809300 | 542.1 | -0.84 | -0.15 | 543.71 | 550.66999 | 542 | 369928 |
| 1729722900 | 542.94 | -9.16 | -1.66 | 549.30999 | 550 | 535 | 718714 |
| 1729636500 | 552.1 | -4.7 | -0.84 | 555.24 | 556.01 | 550.73 | 519066 |
| 1729550100 | 556.79999 | -0.82 | -0.15 | 554.97 | 558.47 | 551.14 | 422027 |
| 1729290900 | 557.62 | -6.12 | -1.09 | 563.74 | 565.775 | 557.2 | 320467 |
