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 | -5.91 | -1.49431099874 | 395.5 | 395.94 | 379.64 | 18152 | 390.11807303 | CS |
| 4 | 0.00999999999999 | 0.00256686688228 | 389.58 | 396.66 | 365.83 | 19293 | 387.27690696 | CS |
| 12 | -13.35 | -3.31314835956 | 402.94 | 431 | 365.83 | 18137 | 399.77744772 | CS |
| 26 | -0.52 | -0.1332957371 | 390.11 | 431 | 343.46 | 23482 | 380.33661262 | CS |
| 52 | 20.96 | 5.68591812929 | 368.63 | 431.67 | 330.25 | 24864 | 373.21867385 | CS |
| 156 | 179.1 | 85.0871775381 | 210.49 | 452.8 | 183.935 | 20468 | 338.80512523 | CS |
| 260 | 191.46 | 96.6335234442 | 198.13 | 452.8 | 115 | 18151 | 284.78228978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 389.59 | -3.41 | -0.87 | 396.5 | 396.5 | 386.235 | 31004 |
| 1738280100 | 393 | 4 | 1.03 | 394.5 | 395.94 | 387.815 | 18903 |
| 1738193700 | 389 | 3.01 | 0.78 | 383.79 | 393.02 | 379.64 | 26971 |
| 1738107300 | 385.99 | -1.73 | -0.45 | 388.3 | 390.715 | 385.99 | 10347 |
| 1738020900 | 387.72 | -3.98 | -1.02 | 389.59 | 389.59 | 384.015 | 9128 |
| 1737761700 | 391.7 | 7.93 | 2.07 | 395.5 | 395.5 | 385 | 25345 |
| 1737675300 | 383.77 | 0 | 0.00 | 383.77 | 383.77 | 383.77 | 0 |
| 1737588900 | 383.77 | -12.89 | -3.25 | 393.39 | 393.39 | 382.975 | 20572 |
| 1737502500 | 396.66 | 4.26 | 1.09 | 395.6 | 396.66 | 391.52 | 22813 |
| 1737156900 | 392.4 | 3.81 | 0.98 | 390.08 | 393.47 | 387.2 | 14020 |
| 1737070500 | 388.59 | 1.69 | 0.44 | 385.87 | 388.845 | 385.87 | 13296 |
| 1736984100 | 386.9 | 1.7 | 0.44 | 393.8 | 393.8 | 385.37 | 15026 |
| 1736897700 | 385.2 | 2.55 | 0.67 | 384.47 | 385.2 | 379.3601 | 21199 |
| 1736811300 | 382.65 | 8.34 | 2.23 | 370.97 | 383.9775 | 365.83 | 21010 |
| 1736552100 | 374.31 | -11.71 | -3.03 | 379.08 | 379.08 | 373.15 | 20181 |
| 1736379300 | 386.02 | 0.06 | 0.02 | 382.33 | 389.03 | 379.41 | 40420 |
| 1736292900 | 385.96 | 0.11 | 0.03 | 386.8 | 388 | 380.78 | 19402 |
| 1736206500 | 385.85 | -2.83 | -0.73 | 388.68 | 391.565 | 385.75 | 17562 |
| 1735947300 | 388.68 | -1.36 | -0.35 | 390.04 | 391.09 | 387.1771 | 12502 |
| 1735860900 | 390.04 | -3.03 | -0.77 | 394.16 | 396.84 | 387 | 9105 |
| 1735688100 | 393.07 | 0.54 | 0.14 | 394.06 | 398.25 | 390.5 | 15264 |
| 1735601700 | 392.53 | -3.67 | -0.93 | 395.99 | 397.68 | 391.07 | 15620 |
| 1735342500 | 396.2 | -10.35 | -2.55 | 406.6 | 406.93 | 393 | 13742 |
| 1735256100 | 406.55 | 1.55 | 0.38 | 405 | 406.55 | 403 | 12595 |
| 1735077840 | 405 | 4.21 | 1.05 | 399.34 | 405 | 397.44 | 8398 |
| 1734996900 | 400.79 | 2.14 | 0.54 | 399.49 | 405.765 | 398.275 | 18923 |
| 1734737700 | 398.65 | 0.15 | 0.04 | 392.18 | 407.29 | 392.18 | 44103 |
| 1734651300 | 398.5 | -3.74 | -0.93 | 408.01 | 410 | 395.4 | 21861 |
| 1734564900 | 402.24 | -5.94 | -1.46 | 412.33 | 413.485 | 399.14 | 19010 |
| 1734478500 | 408.18 | 2.54 | 0.63 | 406.89 | 412.59 | 406.51 | 18451 |
| 1734392100 | 405.64 | -1.99 | -0.49 | 403.65 | 413.02 | 401.03 | 10816 |
| 1734132900 | 407.63 | -2.86 | -0.70 | 406.32 | 411.42 | 401.76 | 18045 |
| 1734046500 | 410.49 | -7.51 | -1.80 | 419.21 | 419.6 | 410.07 | 13517 |
| 1733960100 | 418 | 9.09 | 2.22 | 414.36 | 419.44 | 410.21 | 27841 |
| 1733873700 | 408.91 | -3.38 | -0.82 | 414.55 | 416.91 | 407.96 | 16100 |
| 1733787300 | 412.29 | 11.32 | 2.82 | 402.08 | 413.185 | 400.78 | 17923 |
| 1733528100 | 400.97 | 2.23 | 0.56 | 399.63 | 404.435 | 399 | 9516 |
| 1733441700 | 398.74 | -16.24 | -3.91 | 411.33 | 417.31 | 396.08 | 16169 |
| 1733355300 | 414.98 | 5.88 | 1.44 | 411.8 | 417.94 | 411.8 | 12987 |
| 1733268900 | 409.1 | -8.57 | -2.05 | 413.83 | 421 | 407.36 | 15770 |
| 1733182500 | 417.67 | 5.75 | 1.39 | 415.69 | 417.79 | 409.01 | 15661 |
| 1732917840 | 411.925 | -0.44 | -0.11 | 413.32 | 416 | 411.41 | 12572 |
| 1732750500 | 412.36 | -7.49 | -1.78 | 420.12 | 424.18 | 412 | 12353 |
| 1732664100 | 419.85 | -2.46 | -0.58 | 422 | 424.23 | 417.38 | 13384 |
| 1732577700 | 422.31 | 19.04 | 4.72 | 409.01 | 430 | 409.01 | 46012 |
| 1732318500 | 403.27 | 3.65 | 0.91 | 400.6 | 412.46 | 400.56 | 31532 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12400 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 403.14 | 386.88 | 18858 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 393.48 | 401.02 | 390 | 21591 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16822 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 401.63 | 401.63 | 379.64 | 17269 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 402.73 | 403.88 | 391.6 | 13826 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 412.77 | 413.7 | 396.86 | 15474 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26084 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 417.57 | 422.05 | 416.04 | 17695 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13147 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 402.55 | 410.87 | 402.55 | 16716 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 400.92 | 415 | 400 | 33906 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 387.56 | 396.37 | 386.11 | 21420 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 15063 |
